window.pageData = {"fund":{"_id":3000000020227,"name":"国泰中证全指集成电路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":"020227","tickerId":20227,"shortName":"国泰中证全指集成电路ETF发起联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2023-12-07T16:00:00.000Z","fundCollectionId":4000050010000,"setUpAssetScale":1000000,"setUpDate":"2023-12-06T16:00:00.000Z","setUpShares":1000000,"pinyin":"gtzzqzjcdljyxkfszszqtzjjfqsljjj","followedNum":0,"indexId":1000000932087,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932087","tickerId":932087,"name":"集成电路","rebalancingFrequency":"semi-annually"},"managers":[{"name":"吴可凡","stockType":"fund_manager","stockCode":"db20906401","exchange":"fm","tickerId":231106237890}],"targetFunds":[{"shortName":"国泰中证全指集成电路ETF(159546)","stockType":"fund","stockCode":"159546","exchange":"sz","tickerId":159546}],"hotMetrics":{"fss":{"stockId":3000000020227,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.053200000000000004,"f_ind_h_s_r":0.9468000000000001,"f_h_a":3970,"f_h_s_a":14154,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":0.01110000000000011,"f_ins_h_s_r_c_hy":-0.011099999999999992,"f_ind_h_s_r_c_1y":-0.009699999999999931,"f_ins_h_s_r_c_1y":0.009700000000000007},"fpr":{"stockId":3000000020227,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.06116207951070336,"f_p_r_m1_ssc":5905,"f_p_r_m1_ssrp":0.0647018970189702,"f_p_r_m3_ssc":5723,"f_p_r_m3_ssrp":0.06571128975882559,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.060262965668371075,"f_p_r_y1_ssc":4745,"f_p_r_y1_ssrp":0.09148397976391232,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.08160881174899866,"f_p_r_y2_ssc":3598,"f_p_r_y2_ssrp":0.056435918821239925},"fp":{"stockId":3000000020227,"type":"fp","f_p_r_d1":0.0035894806241303367,"f_cagr_p_r_fs":0.4436510395257367,"f_p_r_fys":0.49689440993789047,"f_p_r_m1":0.12787484400071403,"f_p_r_m3":0.4411412950623623,"f_p_r_m6":0.5577100646352744,"f_p_r_y1":1.1255774884502348,"last_data_date":"2026-06-16T16:00:00.000Z","f_p_r_y2":1.7995353468304045,"f_i_d":"2023-12-07T16:00:00.000Z"},"ff":{"stockId":3000000020227,"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":"2024-11-18T16:00:00.000Z","f_c_f":383,"f_m_a_c_f":2300,"f_m_f":1917,"f_c_fr":0.001,"f_fr_d":"2025-11-26T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000020227,"type":"f_nlacan","f_nv_d":"2026-06-16T16:00:00.000Z","f_nv":2.5305,"f_nv_cr":0.04852075909505249},"f_as":{"stockId":3000000020227,"type":"f_as","f_tas":70325626.1936,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020226,"__csrcFundId":13405,"stockCode":"020226","masterFundShortName":"国泰中证全指集成电路ETF发起联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20226,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-06-12T17:12:07.676Z","status":"normal","exchange":"jj","shortName":"国泰中证全指集成电路ETF发起联接(020226)","name":"国泰中证全指集成电路交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050010000,"setUpAssetScale":9000000,"setUpDate":"2023-12-06T16:00:00.000Z","setUpShares":9000000,"inceptionDate":"2023-12-07T16:00:00.000Z","pinyin":"gtzzqzjcdljyxkfszszqtzjjfqsljjj","followedNum":0,"__indexSourceCsi":1,"__indexSourceEastMoney":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000932087}],"bondHoldings":[{"_id":"69e8fb741398d7984300383d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020226,"stockCode":"019785","stockName":"25国债13","holdings":30000,"marketCap":3028528,"netValueRatio":0.0307,"lastUpdated":"2026-04-22T16:46:44.409Z"},{"_id":"69e8fb741398d7984300383e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020226,"stockCode":"019792","stockName":"25国债19","holdings":20000,"marketCap":2015103,"netValueRatio":0.0204,"lastUpdated":"2026-04-22T16:46:44.413Z"},{"_id":"69e8fb741398d7984300383f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020226,"stockCode":"019773","stockName":"25国债08","holdings":4000,"marketCap":405309,"netValueRatio":0.0041,"lastUpdated":"2026-04-22T16:46:44.416Z"}]},"netValueList":[{"date":"2026-06-16T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.5305},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.4134},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.3842},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.2426},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.2641},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.2658},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.2972},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.2013},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.3088},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.4275},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.3857},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.3187},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.282},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.3992},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.526},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.5008},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.544},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.5598},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.3932},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.3208},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.4199},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.3316},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.2715},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.2436},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.2888},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.3359},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.2748},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.2757},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.1609},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.2127},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.1762},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.0425},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.9437},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.9456},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.9747},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.908},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8765},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.9088},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8693},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8894},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8597},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8459},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8198},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8248},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7813},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7631},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7284},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7296},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6367},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6008},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6001},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6483},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.5944},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6466},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6618},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6535},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.694},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6585},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6246},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7102},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7484},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7991},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7559},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8035},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7571},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7754},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7967},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8214},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.776},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.803},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7944},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7607},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7614},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8701},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.9019},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8995},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8716},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8778},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8781},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8823},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8337},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8536},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8439},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.781},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8003},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8285},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8797},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8563},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.9616},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.9338},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":2.0099},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.9854},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.9342},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.9655},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.9686},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.9704},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8915},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8976},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.9059},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8474},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8366},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8096},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8706},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8357},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8153},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7962},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7825},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7535},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6905},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7181},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.693},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6873},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6902},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6859},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6556},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6464},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6097},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6182},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6245},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.5893},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6199},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6627},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6414},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6716},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6703},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.675},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6323},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6382},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6157},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6331},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6545},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6267},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6114},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.5998},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.5713},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.5505},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.5413},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.607},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6214},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6365},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6317},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6271},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6874},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6526},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6569},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6859},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7002},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.729},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6708},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6838},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7096},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7218},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7767},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8175},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8148},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8324},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8007},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7136},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7289},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7308},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6802},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6682},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7365},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7441},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7148},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7949},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7692},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8705},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.8303},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7779},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7623},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7943},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7821},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7325},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.7451},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6703},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6974},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6882},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6755},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6548},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6476},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6075},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.5142},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.4906},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.5268},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.5307},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.4781},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.5934},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6287},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6776},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6586},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6943},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.5898},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.5794},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.6014},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.5567},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.4415},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.4508},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.4007},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.4131},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.3854},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.3602},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.3484},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.3349},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2969},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.284},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.311},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.303},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2906},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2884},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2668},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2803},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2876},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2994},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2793},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2823},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2517},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2361},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2333},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2344},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2318},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2344},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2249},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2202},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2216},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2258},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2068},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2106},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.226},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2112},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2153},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2217},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2204},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2447},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2533},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2363},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2313},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2442},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2175},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1921},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1852},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1968},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1987},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1905},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1943},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1923},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1997},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.206},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2081},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2346},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2332},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2318},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.204},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1971},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.19},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2073},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1853},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1895},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2054},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1979},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2182},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.222},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2355},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2295},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2256},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2275},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2521},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2494},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2568},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2477},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2746},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.283},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2877},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2684},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2515},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2384},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2356},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2412},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2591},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2558},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.265},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2523},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2637},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2525},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2457},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.257},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.254},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1944},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.179},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1274},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1257},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2468},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2584},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2589},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2646},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2622},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2773},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2639},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2597},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2877},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2831},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.3206},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.3294},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.3445},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.3368},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.3406},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.317},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.3592},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.3623},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.37},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.3651},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.3871},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.3632},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.3548},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.312},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.3321},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.4023},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.4058},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.379},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.3813},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.3804},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.3056},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.3128},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.265},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2971},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2814},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2832},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.3195},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2816},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2957},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2787},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2726},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2289},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1908},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2268},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2128},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2331},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2329},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2109},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2106},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1776},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2141},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2117},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1684},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1743},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1796},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1755},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1698},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1156},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1293},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1578},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2093},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.261},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.26},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2785},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2519},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2506},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2338},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.252},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2156},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1903},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1512},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1677},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1851},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1982},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1919},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1826},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1712},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1882},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1768},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1764},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1704},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1844},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1738},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.154},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1548},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.117},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1235},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1374},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1891},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1828},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.18},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1419},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.174},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2156},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2579},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.258},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2853},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2236},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2308},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.2},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1826},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1232},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1069},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1592},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1371},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1537},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.164},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1622},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1572},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1534},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1726},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1888},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1586},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.0421},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.0359},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.0544},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.0779},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.0345},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.0971},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1409},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.1279},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":1.0027},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8848},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8296},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.7972},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.791},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.7623},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.7673},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.7705},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.7613},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.769},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.7757},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.7849},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.7879},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.7818},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.7849},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.796},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.7972},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8031},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.7991},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8264},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.7994},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.7914},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.7927},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.806},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8099},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8119},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8225},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8279},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8391},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8387},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8425},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8359},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8429},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8358},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8408},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8375},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8363},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8456},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8385},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8789},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.905},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.9019},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8721},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.862},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8766},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8733},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8829},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8926},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.9282},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.9255},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.9001},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.9004},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.9167},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8909},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8872},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8868},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8755},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8739},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8402},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.841},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8391},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8532},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8451},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8598},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8655},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8655},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8609},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8734},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.8528},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.888},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.9116},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.9088},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.9058},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020227,"lxr_nv_fc":0.9047}],"indexCandlestickList":[{"date":"2026-06-16T16:00:00.000Z","stockId":1000000932087,"cp":1734.77},{"stockId":1000000932087,"date":"2026-06-15T16:00:00.000Z","cp":1649.02},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000932087,"cp":1627.61},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000932087,"cp":1524.71},{"stockId":1000000932087,"date":"2026-06-10T16:00:00.000Z","cp":1540.09},{"stockId":1000000932087,"date":"2026-06-09T16:00:00.000Z","cp":1541.38},{"stockId":1000000932087,"date":"2026-06-08T16:00:00.000Z","cp":1564.33},{"stockId":1000000932087,"date":"2026-06-07T16:00:00.000Z","cp":1494.8},{"stockId":1000000932087,"date":"2026-06-04T16:00:00.000Z","cp":1573.69},{"stockId":1000000932087,"date":"2026-06-03T16:00:00.000Z","cp":1658.48},{"stockId":1000000932087,"date":"2026-06-02T16:00:00.000Z","cp":1628.44},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000932087,"cp":1577.52},{"stockId":1000000932087,"date":"2026-05-31T16:00:00.000Z","cp":1554.74},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000932087,"cp":1640.98},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000932087,"cp":1739.53},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000932087,"cp":1718.02},{"stockId":1000000932087,"date":"2026-05-25T16:00:00.000Z","cp":1754.94},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000932087,"cp":1768.18},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000932087,"cp":1645.07},{"stockId":1000000932087,"date":"2026-05-20T16:00:00.000Z","cp":1592.77},{"stockId":1000000932087,"date":"2026-05-19T16:00:00.000Z","cp":1665.91},{"stockId":1000000932087,"date":"2026-05-18T16:00:00.000Z","cp":1600.78},{"stockId":1000000932087,"date":"2026-05-17T16:00:00.000Z","cp":1556.42},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000932087,"cp":1537.47},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000932087,"cp":1570.74},{"stockId":1000000932087,"date":"2026-05-12T16:00:00.000Z","cp":1605.11},{"stockId":1000000932087,"date":"2026-05-11T16:00:00.000Z","cp":1560.65},{"stockId":1000000932087,"date":"2026-05-10T16:00:00.000Z","cp":1561.63},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000932087,"cp":1473.68},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000932087,"cp":1513.08},{"stockId":1000000932087,"date":"2026-05-05T16:00:00.000Z","cp":1486.06},{"stockId":1000000932087,"date":"2026-04-29T16:00:00.000Z","cp":1392.63},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000932087,"cp":1321.16},{"stockId":1000000932087,"date":"2026-04-27T16:00:00.000Z","cp":1322.37},{"stockId":1000000932087,"date":"2026-04-26T16:00:00.000Z","cp":1343.31},{"stockId":1000000932087,"date":"2026-04-23T16:00:00.000Z","cp":1295.67},{"stockId":1000000932087,"date":"2026-04-22T16:00:00.000Z","cp":1272.3},{"stockId":1000000932087,"date":"2026-04-21T16:00:00.000Z","cp":1295.55},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000932087,"cp":1266.7},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000932087,"cp":1280.36},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000932087,"cp":1258.92},{"stockId":1000000932087,"date":"2026-04-15T16:00:00.000Z","cp":1249.05},{"stockId":1000000932087,"date":"2026-04-14T16:00:00.000Z","cp":1230.37},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000932087,"cp":1233.98},{"stockId":1000000932087,"date":"2026-04-12T16:00:00.000Z","cp":1202.81},{"stockId":1000000932087,"date":"2026-04-09T16:00:00.000Z","cp":1189.68},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000932087,"cp":1164.94},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000932087,"cp":1165.72},{"stockId":1000000932087,"date":"2026-04-06T16:00:00.000Z","cp":1099.55},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000932087,"cp":1073.51},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000932087,"cp":1072.99},{"stockId":1000000932087,"date":"2026-03-31T16:00:00.000Z","cp":1107.64},{"stockId":1000000932087,"date":"2026-03-30T16:00:00.000Z","cp":1068.83},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000932087,"cp":1106.21},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000932087,"cp":1116.94},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000932087,"cp":1110.99},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000932087,"cp":1139.95},{"stockId":1000000932087,"date":"2026-03-23T16:00:00.000Z","cp":1114.99},{"stockId":1000000932087,"date":"2026-03-22T16:00:00.000Z","cp":1090.77},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000932087,"cp":1151.66},{"stockId":1000000932087,"date":"2026-03-18T16:00:00.000Z","cp":1179.08},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000932087,"cp":1215.12},{"stockId":1000000932087,"date":"2026-03-16T16:00:00.000Z","cp":1183.83},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000932087,"cp":1218.31},{"stockId":1000000932087,"date":"2026-03-12T16:00:00.000Z","cp":1184.75},{"stockId":1000000932087,"date":"2026-03-11T16:00:00.000Z","cp":1197.79},{"stockId":1000000932087,"date":"2026-03-10T16:00:00.000Z","cp":1213.06},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000932087,"cp":1231.06},{"stockId":1000000932087,"date":"2026-03-08T16:00:00.000Z","cp":1197.79},{"stockId":1000000932087,"date":"2026-03-05T16:00:00.000Z","cp":1217.26},{"stockId":1000000932087,"date":"2026-03-04T16:00:00.000Z","cp":1211.01},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000932087,"cp":1186.73},{"stockId":1000000932087,"date":"2026-03-02T16:00:00.000Z","cp":1187.95},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000932087,"cp":1266.6},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000932087,"cp":1289.9},{"stockId":1000000932087,"date":"2026-02-25T16:00:00.000Z","cp":1288.43},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000932087,"cp":1266.13},{"stockId":1000000932087,"date":"2026-02-23T16:00:00.000Z","cp":1271.51},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000932087,"cp":1271.3},{"stockId":1000000932087,"date":"2026-02-11T16:00:00.000Z","cp":1274.73},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000932087,"cp":1238.17},{"stockId":1000000932087,"date":"2026-02-09T16:00:00.000Z","cp":1254.85},{"stockId":1000000932087,"date":"2026-02-08T16:00:00.000Z","cp":1246.73},{"stockId":1000000932087,"date":"2026-02-05T16:00:00.000Z","cp":1201.58},{"stockId":1000000932087,"date":"2026-02-04T16:00:00.000Z","cp":1214.94},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000932087,"cp":1234.85},{"stockId":1000000932087,"date":"2026-02-02T16:00:00.000Z","cp":1271.01},{"stockId":1000000932087,"date":"2026-02-01T16:00:00.000Z","cp":1255.02},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000932087,"cp":1330.51},{"stockId":1000000932087,"date":"2026-01-28T16:00:00.000Z","cp":1310.36},{"stockId":1000000932087,"date":"2026-01-27T16:00:00.000Z","cp":1365.34},{"stockId":1000000932087,"date":"2026-01-26T16:00:00.000Z","cp":1346.12},{"stockId":1000000932087,"date":"2026-01-25T16:00:00.000Z","cp":1307.8},{"stockId":1000000932087,"date":"2026-01-22T16:00:00.000Z","cp":1334.7},{"stockId":1000000932087,"date":"2026-01-21T16:00:00.000Z","cp":1338.81},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000932087,"cp":1340.6},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000932087,"cp":1277.14},{"stockId":1000000932087,"date":"2026-01-18T16:00:00.000Z","cp":1281.45},{"stockId":1000000932087,"date":"2026-01-15T16:00:00.000Z","cp":1287.49},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000932087,"cp":1245.26},{"stockId":1000000932087,"date":"2026-01-13T16:00:00.000Z","cp":1237.41},{"stockId":1000000932087,"date":"2026-01-12T16:00:00.000Z","cp":1217.77},{"stockId":1000000932087,"date":"2026-01-11T16:00:00.000Z","cp":1262.22},{"stockId":1000000932087,"date":"2026-01-08T16:00:00.000Z","cp":1237},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000932087,"cp":1222.38},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000932087,"cp":1209.09},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000932087,"cp":1199.2},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000932087,"cp":1178.39},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000932087,"cp":1132.54},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000932087,"cp":1152.67},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000932087,"cp":1134.65},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000932087,"cp":1130.44},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000932087,"cp":1132.42},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000932087,"cp":1129.29},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000932087,"cp":1107.55},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000932087,"cp":1101.15},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000932087,"cp":1075},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000932087,"cp":1081.06},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000932087,"cp":1085.55},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000932087,"cp":1060.3},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000932087,"cp":1082.21},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000932087,"cp":1112.54},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000932087,"cp":1097.67},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000932087,"cp":1118.98},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000932087,"cp":1117.91},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000932087,"cp":1121.29},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000932087,"cp":1090.71},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000932087,"cp":1094.92},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000932087,"cp":1078.8106},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000932087,"cp":1091.3377},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000932087,"cp":1106.5},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000932087,"cp":1086.62},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000932087,"cp":1075.64},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000932087,"cp":1067.62},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000932087,"cp":1047.28},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000932087,"cp":1032.61},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000932087,"cp":1026.04},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000932087,"cp":1072.6},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000932087,"cp":1082.84},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000932087,"cp":1093.61},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000932087,"cp":1090.18},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000932087,"cp":1086.89},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000932087,"cp":1129.96},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000932087,"cp":1104.8},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000932087,"cp":1107.9},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000932087,"cp":1128.62},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000932087,"cp":1138.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000932087,"cp":1160.5},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000932087,"cp":1116.95},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000932087,"cp":1127.04},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000932087,"cp":1146.15},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000932087,"cp":1154.82},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000932087,"cp":1194.35},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000932087,"cp":1223.99},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000932087,"cp":1222.02},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000932087,"cp":1235.04},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000932087,"cp":1211.27},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000932087,"cp":1148.8},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000932087,"cp":1159.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000932087,"cp":1160.91},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000932087,"cp":1124.56},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000932087,"cp":1116.1},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000932087,"cp":1164.3},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000932087,"cp":1170.85},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000932087,"cp":1150.15},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000932087,"cp":1208.68},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000932087,"cp":1187.76},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000932087,"cp":1269.14},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000932087,"cp":1237.93},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000932087,"cp":1199.96},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000932087,"cp":1188.56},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000932087,"cp":1211.75},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000932087,"cp":1202.45},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000932087,"cp":1163.02},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000932087,"cp":1172.51},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000932087,"cp":1119.11},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000932087,"cp":1138.7},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000932087,"cp":1131.82},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000932087,"cp":1122.67},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000932087,"cp":1107.46},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000932087,"cp":1102.09},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000932087,"cp":1075.06},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000932087,"cp":1009.44},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000932087,"cp":992.72},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000932087,"cp":1022.32},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000932087,"cp":1024.81},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000932087,"cp":993.05},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000932087,"cp":1067.37},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000932087,"cp":1088.06},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000932087,"cp":1124.32},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000932087,"cp":1107.72},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000932087,"cp":1133.66},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000932087,"cp":1058.12},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000932087,"cp":1049.64},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000932087,"cp":1066.15},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000932087,"cp":1035.21},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000932087,"cp":952.41},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000932087,"cp":958.94},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000932087,"cp":923.7},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000932087,"cp":932.51},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000932087,"cp":912.88},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000932087,"cp":894.93},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000932087,"cp":886.91},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000932087,"cp":877.4},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000932087,"cp":850.77},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000932087,"cp":841.58},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000932087,"cp":860.51},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000932087,"cp":854.88},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000932087,"cp":846.05},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000932087,"cp":844.46},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000932087,"cp":829.35},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000932087,"cp":838.89},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000932087,"cp":844.13},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000932087,"cp":852.29},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000932087,"cp":838.07},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000932087,"cp":840.17},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000932087,"cp":818.72},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000932087,"cp":807.72},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000932087,"cp":805.69},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000932087,"cp":806.46},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000932087,"cp":804.58},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000932087,"cp":806.41},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000932087,"cp":799.7},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000932087,"cp":796.33},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000932087,"cp":797.32},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000932087,"cp":800.19},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000932087,"cp":786.69},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000932087,"cp":789.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000932087,"cp":800.24},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000932087,"cp":789.82},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000932087,"cp":792.71},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000932087,"cp":797.24},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000932087,"cp":796.37},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000932087,"cp":813.53},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000932087,"cp":819.56},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000932087,"cp":807.57},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000932087,"cp":804.06},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000932087,"cp":813.05},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000932087,"cp":794.42},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000932087,"cp":776.76},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000932087,"cp":771.89},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000932087,"cp":780.12},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000932087,"cp":781.5},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000932087,"cp":775.81},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000932087,"cp":778.46},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000932087,"cp":777.02},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000932087,"cp":782.33},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000932087,"cp":786.85},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000932087,"cp":788.22},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000932087,"cp":803.98},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000932087,"cp":803.52},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000932087,"cp":802.54},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000932087,"cp":785.5},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000932087,"cp":780.7},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000932087,"cp":775.66},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000932087,"cp":788.03},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000932087,"cp":772.71},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000932087,"cp":775.58},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000932087,"cp":786.74},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000932087,"cp":781.45},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000932087,"cp":795.77},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000932087,"cp":798.4},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000932087,"cp":807.91},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000932087,"cp":803.7},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000932087,"cp":800.98},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000932087,"cp":802.38},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000932087,"cp":819.66},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000932087,"cp":817.81},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000932087,"cp":822.98},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000932087,"cp":816.4},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000932087,"cp":835.24},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000932087,"cp":840.99},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000932087,"cp":844.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000932087,"cp":830.58},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000932087,"cp":818.72},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000932087,"cp":809.52},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000932087,"cp":807.34},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000932087,"cp":811.09},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000932087,"cp":823.52},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000932087,"cp":821.1},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000932087,"cp":827.53},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000932087,"cp":818.48},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000932087,"cp":826.91},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000932087,"cp":818.68},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000932087,"cp":813.83},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000932087,"cp":823.41},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000932087,"cp":820.9},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000932087,"cp":777.72},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000932087,"cp":766.43},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000932087,"cp":729.73},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000932087,"cp":728.98},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000932087,"cp":813.1},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000932087,"cp":821.2},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000932087,"cp":821.53},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000932087,"cp":825.53},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000932087,"cp":823.74},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000932087,"cp":834.39},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000932087,"cp":825.09},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000932087,"cp":822.34},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000932087,"cp":842.42},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000932087,"cp":838.99},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000932087,"cp":866.16},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000932087,"cp":872.61},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000932087,"cp":882.88},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000932087,"cp":877.52},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000932087,"cp":880.13},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000932087,"cp":863.4},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000932087,"cp":892.73},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000932087,"cp":894.47},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000932087,"cp":900.18},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000932087,"cp":896.59},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000932087,"cp":912.29},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000932087,"cp":893.44},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000932087,"cp":886.86},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000932087,"cp":856.94},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000932087,"cp":870.52},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000932087,"cp":921.31},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000932087,"cp":923.59},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000932087,"cp":904.62},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000932087,"cp":906.17},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000932087,"cp":905.38},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000932087,"cp":853.21},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000932087,"cp":858.32},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000932087,"cp":824.97},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000932087,"cp":847.57},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000932087,"cp":836.55},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000932087,"cp":837.74},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000932087,"cp":865.38},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000932087,"cp":838.51},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000932087,"cp":848.19},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000932087,"cp":836.32},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000932087,"cp":832.04},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000932087,"cp":801.5},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000932087,"cp":774.84},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000932087,"cp":799.45},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000932087,"cp":789.63},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000932087,"cp":804.54},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000932087,"cp":804.32},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000932087,"cp":788.52},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000932087,"cp":788.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000932087,"cp":765.33},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000932087,"cp":790.74},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000932087,"cp":789.05},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000932087,"cp":758.3},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000932087,"cp":762.31},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000932087,"cp":765.72},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000932087,"cp":761.97},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000932087,"cp":757.36},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000932087,"cp":719.87},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000932087,"cp":728.99},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000932087,"cp":748.53},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000932087,"cp":784.06},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000932087,"cp":821.75},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000932087,"cp":820.63},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000932087,"cp":834.52},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000932087,"cp":813.54},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000932087,"cp":812.41},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000932087,"cp":799.03},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000932087,"cp":815.31},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000932087,"cp":784},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000932087,"cp":764.88},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000932087,"cp":737.81},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000932087,"cp":749.29},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000932087,"cp":761.43},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000932087,"cp":768.85},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000932087,"cp":764.47},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000932087,"cp":757.87},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000932087,"cp":749.96},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000932087,"cp":761.82},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000932087,"cp":753.68},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000932087,"cp":753.41},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000932087,"cp":749.26},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000932087,"cp":758.88},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000932087,"cp":751.38},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000932087,"cp":737.71},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000932087,"cp":738.18},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000932087,"cp":712.09},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000932087,"cp":716.56},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000932087,"cp":726.21},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000932087,"cp":762.15},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000932087,"cp":757.7},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000932087,"cp":755.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000932087,"cp":729.52},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000932087,"cp":751.62},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000932087,"cp":780.49},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000932087,"cp":810.11},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000932087,"cp":810.18},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000932087,"cp":829.27},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000932087,"cp":786.51},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000932087,"cp":791.41},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000932087,"cp":769.64},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000932087,"cp":757.49},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000932087,"cp":716.89},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000932087,"cp":706.48},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000932087,"cp":743.48},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000932087,"cp":728.12},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000932087,"cp":738.62},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000932087,"cp":745.49},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000932087,"cp":744.38},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000932087,"cp":740.77},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000932087,"cp":738.48},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000932087,"cp":751.58},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000932087,"cp":764.28},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000932087,"cp":741.45},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000932087,"cp":662.05},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000932087,"cp":657.68},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000932087,"cp":671.5},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000932087,"cp":686.23},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000932087,"cp":657.44},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000932087,"cp":700.99},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000932087,"cp":741.52},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000932087,"cp":727.46},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000932087,"cp":622.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000932087,"cp":536.52},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000932087,"cp":500.08},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000932087,"cp":478.97},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000932087,"cp":474.95},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000932087,"cp":456.37},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000932087,"cp":459.55},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000932087,"cp":461.64},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000932087,"cp":455.68},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000932087,"cp":460.61},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000932087,"cp":464.91},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000932087,"cp":470.98},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000932087,"cp":472.98},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000932087,"cp":469.01},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000932087,"cp":470.99},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000932087,"cp":478.25},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000932087,"cp":479.05},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000932087,"cp":482.98},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000932087,"cp":480.27},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000932087,"cp":498.73},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000932087,"cp":480.67},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000932087,"cp":475.39},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000932087,"cp":476.05},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000932087,"cp":484.59},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000932087,"cp":487.08},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000932087,"cp":488.4},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000932087,"cp":495.24},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000932087,"cp":498.72},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000932087,"cp":506.17},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000932087,"cp":505.85},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000932087,"cp":508.23},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000932087,"cp":503.93},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000932087,"cp":508.53},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000932087,"cp":503.9},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000932087,"cp":507.2},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000932087,"cp":505.1},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000932087,"cp":504.1},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000932087,"cp":510.24},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000932087,"cp":505.93},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000932087,"cp":532.51},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000932087,"cp":550.2},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000932087,"cp":548},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000932087,"cp":528.03},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000932087,"cp":521.4},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000932087,"cp":531.05},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000932087,"cp":528.53},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000932087,"cp":535.18},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000932087,"cp":541.84},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000932087,"cp":568.28},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000932087,"cp":566.25},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000932087,"cp":549.63},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000932087,"cp":549.71},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000932087,"cp":560.4},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000932087,"cp":543.34},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000932087,"cp":540.73},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000932087,"cp":540.5},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000932087,"cp":532.95},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000932087,"cp":531.91},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000932087,"cp":509.9},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000932087,"cp":510.3},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000932087,"cp":508.99},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000932087,"cp":518.25},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000932087,"cp":512.9},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000932087,"cp":522.63},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000932087,"cp":526.41},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000932087,"cp":524.25},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000932087,"cp":532.59},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000932087,"cp":519.12},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000932087,"cp":540.55},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000932087,"cp":556.32},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000932087,"cp":554.5},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000932087,"cp":552.62},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000932087,"cp":551.87}],"bondIndexCandlestickList":[],"index":{"_id":1000000932087,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"932087","csiCode":"932087","tickerId":932087,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"集成电路","followedNum":38,"insertedDate":"2025-10-10T09:22:44.290Z","lastUpdated":"2025-10-10T22:42:29.222Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932087factsheet.pdf","indexMethodology":null,"basicDate":"2021-12-30T16:00:00.000Z","basicIndex":1000,"description":"为反映中证全指指数样本中不同行业公司证券的整体表现，为投资者提供分析工具，将中证全指指数样本按中证行业分类分为11个一级行业、35个二级行业、90余个三级行业及200余个四级行业，再以进入各一、二、三、四级行业的全部证券作为样本编制指数，形成中证全指行业指数。","fullName":"中证全指集成电路指数","launchDate":"2023-03-28T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpots":[],"series":"sector","totalReturnIndexId":1000932087101,"pinyin":"jcdl","memoNum":2}}