window.pageData = {"fund":{"_id":3000000020279,"name":"国泰国证信息技术创新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":"020279","tickerId":20279,"shortName":"国泰国证信息技术创新主题ETF发起联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2023-12-13T16:00:00.000Z","fundCollectionId":4000050010000,"setUpAssetScale":1000000,"setUpDate":"2023-12-12T16:00:00.000Z","setUpShares":1000000,"pinyin":"gtgzxxjscxztjyxkfszszqtzjjfqsljjj","followedNum":0,"indexId":1000012235075,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"CN5075","tickerId":12235075,"name":"国证信创","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"吴可凡","stockType":"fund_manager","stockCode":"db20906401","exchange":"fm","tickerId":231106237890}],"targetFunds":[{"shortName":"国泰国证信息技术创新主题ETF(159537)","stockType":"fund","stockCode":"159537","exchange":"sz","tickerId":159537}],"hotMetrics":{"fss":{"stockId":3000000020279,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1191,"f_ind_h_s_r":0.8809,"f_h_a":841,"f_h_s_a":14721,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0.04159999999999997,"f_ins_h_s_r_c_hy":-0.04160000000000001,"f_ind_h_s_r_c_1y":0.6528,"f_ins_h_s_r_c_1y":-0.6528},"fpr":{"stockId":3000000020279,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.08572969086987779,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.05646130084091299,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.17213546236181787,"f_p_r_m6_ssc":5414,"f_p_r_m6_ssrp":0.1396637723997783,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.21287128712871287,"f_cagr_p_r_fs_ssc":5904,"f_cagr_p_r_fs_ssrp":0.11621209554463832,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.11472167278892342},"fp":{"stockId":3000000020279,"type":"fp","f_p_r_d1":-0.00940103981197915,"f_cagr_p_r_fs":0.3431600582733092,"f_p_r_fys":0.33060800726753703,"f_p_r_m1":0.18470160032353133,"f_p_r_m3":0.16849962960852505,"f_p_r_m6":0.393922914825642,"f_p_r_y1":0.7124008350730704,"last_data_date":"2026-05-21T16:00:00.000Z","f_p_r_y2":1.2425634295713075},"ff":{"stockId":3000000020279,"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":"2024-12-02T16:00:00.000Z","f_c_f":325,"f_m_a_c_f":1951,"f_m_f":1626,"f_c_fr":0.001,"f_fr_d":"2025-10-14T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000020279,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":2.0506,"f_nv_cr":0.02432688945501771},"f_as":{"stockId":3000000020279,"type":"f_as","f_tas":6655482.063399999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020278,"__csrcFundId":13431,"stockCode":"020278","masterFundShortName":"国泰国证信息技术创新主题ETF发起联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20278,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-22T17:16:08.854Z","status":"normal","exchange":"jj","shortName":"国泰国证信息技术创新主题ETF发起联接(020278)","name":"国泰国证信息技术创新主题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":"2023-12-12T16:00:00.000Z","setUpShares":9000000,"inceptionDate":"2023-12-13T16:00:00.000Z","pinyin":"gtgzxxjscxztjyxkfszszqtzjjfqsljjj","__indexSourceCni":1,"__indexSourceEastMoney":1,"followedNum":0,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000012235075}],"bondHoldings":[{"_id":"69e8fb751398d79843003859","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020278,"stockCode":"019792","stockName":"25国债19","holdings":6000,"marketCap":604531,"netValueRatio":0.0265,"lastUpdated":"2026-04-22T16:46:45.963Z"},{"_id":"69e8fb751398d7984300385a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020278,"stockCode":"019785","stockName":"25国债13","holdings":5000,"marketCap":504754,"netValueRatio":0.0221,"lastUpdated":"2026-04-22T16:46:45.966Z"},{"_id":"69e8fb751398d7984300385b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020278,"stockCode":"019773","stockName":"25国债08","holdings":1000,"marketCap":101327,"netValueRatio":0.0044,"lastUpdated":"2026-04-22T16:46:45.976Z"},{"_id":"69e8fb751398d7984300385c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020278,"stockCode":"019827","stockName":"26国债01","holdings":1000,"marketCap":100264,"netValueRatio":0.0044,"lastUpdated":"2026-04-22T16:46:45.981Z"}]},"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":2.0506},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":2.0019},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":2.0777},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":2.0343},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.9926},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.9634},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.991},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":2.0558},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":2.0011},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":2.0225},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.9255},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.9617},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.9412},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.8139},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7597},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7563},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7835},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7318},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7095},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7309},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6848},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7073},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6828},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6808},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6608},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6733},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6349},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.614},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5797},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5863},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4985},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4866},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4901},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5339},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4902},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5336},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5448},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.542},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5811},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.544},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.515},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5928},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6364},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6778},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.627},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6676},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6403},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.665},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6818},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7037},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6756},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6744},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6618},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6324},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6313},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7226},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7584},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7489},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7369},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7482},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7549},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7606},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7195},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7383},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7215},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.667},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6808},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7047},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7462},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7108},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7853},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7786},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.8267},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.8202},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7933},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.8086},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.8113},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7971},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7306},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7454},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7531},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7369},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7326},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6887},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7322},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6714},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6555},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6385},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6278},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5998},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5411},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5531},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5431},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5412},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5394},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.537},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5196},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5145},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4848},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4867},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4911},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4592},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4861},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5239},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5062},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5344},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.548},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5549},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5226},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5251},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5073},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5269},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5512},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.528},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.517},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5206},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5022},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4885},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4711},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5292},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5474},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5626},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5563},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5459},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6008},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5719},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5842},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6067},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6136},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6437},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5969},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6117},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6295},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6296},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6674},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.693},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6871},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6955},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.657},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5944},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6005},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6085},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5689},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5602},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6182},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6261},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5994},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6706},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6524},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7416},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.693},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6647},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6443},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6919},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6632},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6166},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6318},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5675},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5887},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5748},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5755},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5455},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5412},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5099},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4256},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.402},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4354},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4273},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3905},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4798},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5175},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5708},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.54},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5792},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5062},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.515},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5279},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4906},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3889},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3886},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3472},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3567},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3262},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3091},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2988},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2867},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2676},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2578},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2831},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2848},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2751},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.274},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2605},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.273},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.275},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2888},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2692},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2739},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2518},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2378},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2332},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2406},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2445},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2422},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2264},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.226},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2121},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2202},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2034},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2053},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2158},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1973},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2022},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2043},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1998},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2211},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2334},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2209},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2185},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2203},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1963},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1739},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1631},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1753},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1836},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1812},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1874},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1777},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1869},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1945},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1976},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2214},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2174},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2161},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1954},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1884},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1812},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1947},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1727},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1802},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1913},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1816},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1975},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.207},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2166},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2143},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2139},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2189},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2464},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2403},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2491},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2386},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2609},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2631},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2692},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2407},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2231},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2115},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2141},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2089},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2292},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2282},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.241},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2229},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2315},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2293},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2278},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2403},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2351},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2121},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2012},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1517},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1476},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2536},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2588},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2562},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2625},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2663},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2784},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2696},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.273},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.296},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2941},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3343},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3506},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3711},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3644},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3715},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3483},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3809},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3796},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3909},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4041},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4177},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3639},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3548},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3263},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3403},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4068},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4262},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4094},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4219},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4141},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3414},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3488},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3148},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3577},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3404},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3085},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.34},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3152},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3317},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3069},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2833},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2434},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1753},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1997},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1795},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1928},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1942},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1819},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1792},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1686},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.189},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1932},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1433},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1468},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1685},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1547},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1563},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1178},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1269},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1614},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2168},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2628},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2676},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2871},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2593},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2537},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2409},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2585},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2432},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2055},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1806},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1914},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2058},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2272},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2187},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2256},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2141},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2289},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2163},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.214},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2166},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2348},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.229},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2063},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2049},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1673},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1839},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1926},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2373},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2206},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2115},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1793},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2122},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2531},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3044},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2919},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3231},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2499},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2354},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1971},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1825},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1306},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1082},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1496},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.131},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1298},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1286},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1248},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1195},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1251},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1328},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.155},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1376},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.0562},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.0408},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.0588},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.0802},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.0391},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.0953},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1464},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.164},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.0326},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.9182},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8561},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8244},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8192},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.7943},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.7969},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.7936},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.7831},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.7884},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.7946},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8018},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.799},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.7855},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.7911},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8018},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8035},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8083},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.7994},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8246},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8013},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.7923},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.793},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.803},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8071},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8068},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8189},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8234},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8384},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8347},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8376},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8295},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8382},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8328},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8371},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8402},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8412},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8521},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8432},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8755},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8935},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8967},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8632},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8608},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8709},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.868},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8724},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8799},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.914},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.9098},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8904},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8904},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8987},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8703},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8734},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8795},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8696},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8698},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8456},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8568},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8495},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8631},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8665},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8751},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8779},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.878},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8779},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8895},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8607},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8863},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.9125},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.9089},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.9215},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.9229},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.9158},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.9126},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.9104},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.9051},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.9072},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8832},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8886},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8972},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8977},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8955},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.888},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8856},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8798},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.885},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8932},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8764}],"indexCandlestickList":[{"stockId":1000012235075,"date":"2026-05-21T16:00:00.000Z"},{"date":"2026-05-20T16:00:00.000Z","stockId":1000012235075,"cp":11166.6953},{"date":"2026-05-19T16:00:00.000Z","stockId":1000012235075,"cp":11618.7128},{"date":"2026-05-18T16:00:00.000Z","stockId":1000012235075,"cp":11360.3073},{"date":"2026-05-17T16:00:00.000Z","stockId":1000012235075,"cp":11109.871},{"date":"2026-05-14T16:00:00.000Z","stockId":1000012235075,"cp":10930.1507},{"date":"2026-05-13T16:00:00.000Z","stockId":1000012235075,"cp":11098.075},{"stockId":1000012235075,"date":"2026-05-12T16:00:00.000Z","cp":11487.1859},{"stockId":1000012235075,"date":"2026-05-11T16:00:00.000Z","cp":11163.518},{"stockId":1000012235075,"date":"2026-05-10T16:00:00.000Z","cp":11303.7254},{"date":"2026-05-07T16:00:00.000Z","stockId":1000012235075,"cp":10714.9746},{"stockId":1000012235075,"date":"2026-05-06T16:00:00.000Z","cp":10938.1194},{"stockId":1000012235075,"date":"2026-05-05T16:00:00.000Z","cp":10810.0533},{"stockId":1000012235075,"date":"2026-04-29T16:00:00.000Z","cp":10056.9003},{"date":"2026-04-28T16:00:00.000Z","stockId":1000012235075,"cp":9738.3064},{"stockId":1000012235075,"date":"2026-04-27T16:00:00.000Z","cp":9717.8808},{"stockId":1000012235075,"date":"2026-04-26T16:00:00.000Z","cp":9876.3655},{"stockId":1000012235075,"date":"2026-04-23T16:00:00.000Z","cp":9570.6503},{"stockId":1000012235075,"date":"2026-04-22T16:00:00.000Z","cp":9439.4491},{"stockId":1000012235075,"date":"2026-04-21T16:00:00.000Z","cp":9565.9118},{"date":"2026-04-20T16:00:00.000Z","stockId":1000012235075,"cp":9294.4027},{"date":"2026-04-19T16:00:00.000Z","stockId":1000012235075,"cp":9425.2281},{"date":"2026-04-16T16:00:00.000Z","stockId":1000012235075,"cp":9279.4069},{"stockId":1000012235075,"date":"2026-04-15T16:00:00.000Z","cp":9267.8085},{"stockId":1000012235075,"date":"2026-04-14T16:00:00.000Z","cp":9151.0505},{"date":"2026-04-13T16:00:00.000Z","stockId":1000012235075,"cp":9224.344},{"stockId":1000012235075,"date":"2026-04-12T16:00:00.000Z","cp":8998.6336},{"stockId":1000012235075,"date":"2026-04-09T16:00:00.000Z","cp":8874.6267},{"date":"2026-04-08T16:00:00.000Z","stockId":1000012235075,"cp":8673.4117},{"date":"2026-04-07T16:00:00.000Z","stockId":1000012235075,"cp":8711.9759},{"stockId":1000012235075,"date":"2026-04-06T16:00:00.000Z","cp":8197.9915},{"date":"2026-04-02T16:00:00.000Z","stockId":1000012235075,"cp":8126.3864},{"date":"2026-04-01T16:00:00.000Z","stockId":1000012235075,"cp":8146.5368},{"stockId":1000012235075,"date":"2026-03-31T16:00:00.000Z","cp":8405.7077},{"stockId":1000012235075,"date":"2026-03-30T16:00:00.000Z","cp":8148.4367},{"stockId":1000012235075,"date":"2026-03-29T16:00:00.000Z","cp":8402.494},{"date":"2026-03-26T16:00:00.000Z","stockId":1000012235075,"cp":8467.3913},{"date":"2026-03-25T16:00:00.000Z","stockId":1000012235075,"cp":8450.6759},{"date":"2026-03-24T16:00:00.000Z","stockId":1000012235075,"cp":8679.3154},{"stockId":1000012235075,"date":"2026-03-23T16:00:00.000Z","cp":8459.9145},{"stockId":1000012235075,"date":"2026-03-22T16:00:00.000Z","cp":8289.2342},{"date":"2026-03-19T16:00:00.000Z","stockId":1000012235075,"cp":8746.2331},{"stockId":1000012235075,"date":"2026-03-18T16:00:00.000Z","cp":9003.1018},{"date":"2026-03-17T16:00:00.000Z","stockId":1000012235075,"cp":9235.4659},{"stockId":1000012235075,"date":"2026-03-16T16:00:00.000Z","cp":8938.2536},{"date":"2026-03-15T16:00:00.000Z","stockId":1000012235075,"cp":9175.4871},{"stockId":1000012235075,"date":"2026-03-12T16:00:00.000Z","cp":9015.1688},{"stockId":1000012235075,"date":"2026-03-11T16:00:00.000Z","cp":9159.9772},{"stockId":1000012235075,"date":"2026-03-10T16:00:00.000Z","cp":9258.168},{"stockId":1000012235075,"date":"2026-03-09T16:00:00.000Z","cp":9386.8901},{"date":"2026-03-08T16:00:00.000Z","stockId":1000012235075,"cp":9222.0007},{"date":"2026-03-05T16:00:00.000Z","stockId":1000012235075,"cp":9215.4217},{"date":"2026-03-04T16:00:00.000Z","stockId":1000012235075,"cp":9140.4834},{"stockId":1000012235075,"date":"2026-03-03T16:00:00.000Z","cp":8967.8936},{"date":"2026-03-02T16:00:00.000Z","stockId":1000012235075,"cp":8961.7775},{"stockId":1000012235075,"date":"2026-03-01T16:00:00.000Z","cp":9499.2932},{"stockId":1000012235075,"date":"2026-02-26T16:00:00.000Z","cp":9708.7476},{"date":"2026-02-25T16:00:00.000Z","stockId":1000012235075,"cp":9650.7187},{"stockId":1000012235075,"date":"2026-02-24T16:00:00.000Z","cp":9579.1557},{"date":"2026-02-23T16:00:00.000Z","stockId":1000012235075,"cp":9645.4374},{"stockId":1000012235075,"date":"2026-02-12T16:00:00.000Z","cp":9682.2299},{"date":"2026-02-11T16:00:00.000Z","stockId":1000012235075,"cp":9716.2765},{"stockId":1000012235075,"date":"2026-02-10T16:00:00.000Z","cp":9473.8678},{"date":"2026-02-09T16:00:00.000Z","stockId":1000012235075,"cp":9582.8782},{"date":"2026-02-08T16:00:00.000Z","stockId":1000012235075,"cp":9484.2385},{"date":"2026-02-05T16:00:00.000Z","stockId":1000012235075,"cp":9164.2259},{"date":"2026-02-04T16:00:00.000Z","stockId":1000012235075,"cp":9243.9146},{"stockId":1000012235075,"date":"2026-02-03T16:00:00.000Z","cp":9383.7537},{"date":"2026-02-02T16:00:00.000Z","stockId":1000012235075,"cp":9631.3504},{"date":"2026-02-01T16:00:00.000Z","stockId":1000012235075,"cp":9419.0903},{"stockId":1000012235075,"date":"2026-01-29T16:00:00.000Z","cp":9853.8453},{"date":"2026-01-28T16:00:00.000Z","stockId":1000012235075,"cp":9813.7088},{"date":"2026-01-27T16:00:00.000Z","stockId":1000012235075,"cp":10097.8684},{"stockId":1000012235075,"date":"2026-01-26T16:00:00.000Z","cp":10055.9965},{"stockId":1000012235075,"date":"2026-01-25T16:00:00.000Z","cp":9892.1872},{"stockId":1000012235075,"date":"2026-01-22T16:00:00.000Z","cp":9986.7229},{"stockId":1000012235075,"date":"2026-01-21T16:00:00.000Z","cp":10004.9614},{"date":"2026-01-20T16:00:00.000Z","stockId":1000012235075,"cp":9918.2554},{"date":"2026-01-19T16:00:00.000Z","stockId":1000012235075,"cp":9528.9349},{"stockId":1000012235075,"date":"2026-01-18T16:00:00.000Z","cp":9614.4804},{"stockId":1000012235075,"date":"2026-01-15T16:00:00.000Z","cp":9659.6368},{"date":"2026-01-14T16:00:00.000Z","stockId":1000012235075,"cp":9562.2762},{"stockId":1000012235075,"date":"2026-01-13T16:00:00.000Z","cp":9535.9415},{"stockId":1000012235075,"date":"2026-01-12T16:00:00.000Z","cp":9275.2551},{"date":"2026-01-11T16:00:00.000Z","stockId":1000012235075,"cp":9533.2424},{"stockId":1000012235075,"date":"2026-01-08T16:00:00.000Z","cp":9175.0546},{"date":"2026-01-07T16:00:00.000Z","stockId":1000012235075,"cp":9080.5867},{"date":"2026-01-06T16:00:00.000Z","stockId":1000012235075,"cp":8982.5685},{"date":"2026-01-05T16:00:00.000Z","stockId":1000012235075,"cp":8918.1064},{"date":"2026-01-04T16:00:00.000Z","stockId":1000012235075,"cp":8750.818},{"date":"2025-12-30T16:00:00.000Z","stockId":1000012235075,"cp":8392.5067},{"date":"2025-12-29T16:00:00.000Z","stockId":1000012235075,"cp":8462.4668},{"date":"2025-12-28T16:00:00.000Z","stockId":1000012235075,"cp":8403.8966},{"date":"2025-12-25T16:00:00.000Z","stockId":1000012235075,"cp":8390.1564},{"date":"2025-12-24T16:00:00.000Z","stockId":1000012235075,"cp":8378.9577},{"date":"2025-12-23T16:00:00.000Z","stockId":1000012235075,"cp":8366.8398},{"date":"2025-12-22T16:00:00.000Z","stockId":1000012235075,"cp":8267.1837},{"date":"2025-12-21T16:00:00.000Z","stockId":1000012235075,"cp":8237.7492},{"date":"2025-12-18T16:00:00.000Z","stockId":1000012235075,"cp":8069.1546},{"date":"2025-12-17T16:00:00.000Z","stockId":1000012235075,"cp":8080.3283},{"date":"2025-12-16T16:00:00.000Z","stockId":1000012235075,"cp":8106.2029},{"date":"2025-12-15T16:00:00.000Z","stockId":1000012235075,"cp":7918.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000012235075,"cp":8076.836},{"date":"2025-12-11T16:00:00.000Z","stockId":1000012235075,"cp":8298.608},{"date":"2025-12-10T16:00:00.000Z","stockId":1000012235075,"cp":8198.6648},{"date":"2025-12-09T16:00:00.000Z","stockId":1000012235075,"cp":8366.1443},{"date":"2025-12-08T16:00:00.000Z","stockId":1000012235075,"cp":8446.343},{"date":"2025-12-07T16:00:00.000Z","stockId":1000012235075,"cp":8487.1588},{"date":"2025-12-04T16:00:00.000Z","stockId":1000012235075,"cp":8296.5916},{"date":"2025-12-03T16:00:00.000Z","stockId":1000012235075,"cp":8311.4617},{"date":"2025-12-02T16:00:00.000Z","stockId":1000012235075,"cp":8205.5963},{"date":"2025-12-01T16:00:00.000Z","stockId":1000012235075,"cp":8321.6872},{"date":"2025-11-30T16:00:00.000Z","stockId":1000012235075,"cp":8468.2957},{"date":"2025-11-27T16:00:00.000Z","stockId":1000012235075,"cp":8326.3016},{"date":"2025-11-26T16:00:00.000Z","stockId":1000012235075,"cp":8260.8814},{"date":"2025-11-25T16:00:00.000Z","stockId":1000012235075,"cp":8281.6792},{"date":"2025-11-24T16:00:00.000Z","stockId":1000012235075,"cp":8172.4546},{"date":"2025-11-23T16:00:00.000Z","stockId":1000012235075,"cp":8090.4532},{"date":"2025-11-20T16:00:00.000Z","stockId":1000012235075,"cp":7986.7045},{"date":"2025-11-19T16:00:00.000Z","stockId":1000012235075,"cp":8326.523},{"date":"2025-11-18T16:00:00.000Z","stockId":1000012235075,"cp":8433.7219},{"date":"2025-11-17T16:00:00.000Z","stockId":1000012235075,"cp":8523.3467},{"date":"2025-11-16T16:00:00.000Z","stockId":1000012235075,"cp":8486.0177},{"date":"2025-11-13T16:00:00.000Z","stockId":1000012235075,"cp":8423.4872},{"date":"2025-11-12T16:00:00.000Z","stockId":1000012235075,"cp":8746.8493},{"date":"2025-11-11T16:00:00.000Z","stockId":1000012235075,"cp":8575.0989},{"date":"2025-11-10T16:00:00.000Z","stockId":1000012235075,"cp":8649.0017},{"date":"2025-11-09T16:00:00.000Z","stockId":1000012235075,"cp":8782.3442},{"date":"2025-11-06T16:00:00.000Z","stockId":1000012235075,"cp":8822.6874},{"date":"2025-11-05T16:00:00.000Z","stockId":1000012235075,"cp":9001.2516},{"date":"2025-11-04T16:00:00.000Z","stockId":1000012235075,"cp":8724.3177},{"date":"2025-11-03T16:00:00.000Z","stockId":1000012235075,"cp":8813.2153},{"date":"2025-11-02T16:00:00.000Z","stockId":1000012235075,"cp":8919.8178},{"date":"2025-10-30T16:00:00.000Z","stockId":1000012235075,"cp":8919.0009},{"date":"2025-10-29T16:00:00.000Z","stockId":1000012235075,"cp":9145.4505},{"date":"2025-10-28T16:00:00.000Z","stockId":1000012235075,"cp":9298.8647},{"date":"2025-10-27T16:00:00.000Z","stockId":1000012235075,"cp":9263.6302},{"date":"2025-10-26T16:00:00.000Z","stockId":1000012235075,"cp":9312.6506},{"date":"2025-10-23T16:00:00.000Z","stockId":1000012235075,"cp":9082.08},{"date":"2025-10-22T16:00:00.000Z","stockId":1000012235075,"cp":8711.5915},{"date":"2025-10-21T16:00:00.000Z","stockId":1000012235075,"cp":8746.5871},{"date":"2025-10-20T16:00:00.000Z","stockId":1000012235075,"cp":8795.9805},{"date":"2025-10-19T16:00:00.000Z","stockId":1000012235075,"cp":8563.4613},{"date":"2025-10-16T16:00:00.000Z","stockId":1000012235075,"cp":8512.0797},{"date":"2025-10-15T16:00:00.000Z","stockId":1000012235075,"cp":8856.1279},{"date":"2025-10-14T16:00:00.000Z","stockId":1000012235075,"cp":8901.3725},{"date":"2025-10-13T16:00:00.000Z","stockId":1000012235075,"cp":8744.3339},{"date":"2025-10-12T16:00:00.000Z","stockId":1000012235075,"cp":9190.265},{"date":"2025-10-09T16:00:00.000Z","stockId":1000012235075,"cp":9073.7089},{"date":"2025-10-08T16:00:00.000Z","stockId":1000012235075,"cp":9615.746},{"date":"2025-09-29T16:00:00.000Z","stockId":1000012235075,"cp":9323.6287},{"date":"2025-09-28T16:00:00.000Z","stockId":1000012235075,"cp":9155.2383},{"date":"2025-09-25T16:00:00.000Z","stockId":1000012235075,"cp":9034.7962},{"date":"2025-09-24T16:00:00.000Z","stockId":1000012235075,"cp":9317.507},{"date":"2025-09-23T16:00:00.000Z","stockId":1000012235075,"cp":9145.2097},{"date":"2025-09-22T16:00:00.000Z","stockId":1000012235075,"cp":8859.993},{"date":"2025-09-21T16:00:00.000Z","stockId":1000012235075,"cp":8951.936},{"date":"2025-09-18T16:00:00.000Z","stockId":1000012235075,"cp":8570.9751},{"date":"2025-09-17T16:00:00.000Z","stockId":1000012235075,"cp":8696.0625},{"date":"2025-09-16T16:00:00.000Z","stockId":1000012235075,"cp":8613.1446},{"date":"2025-09-15T16:00:00.000Z","stockId":1000012235075,"cp":8617.512},{"date":"2025-09-14T16:00:00.000Z","stockId":1000012235075,"cp":8439.2374},{"date":"2025-09-11T16:00:00.000Z","stockId":1000012235075,"cp":8413.0116},{"date":"2025-09-10T16:00:00.000Z","stockId":1000012235075,"cp":8240.094},{"date":"2025-09-09T16:00:00.000Z","stockId":1000012235075,"cp":7748.2403},{"date":"2025-09-08T16:00:00.000Z","stockId":1000012235075,"cp":7609.6826},{"date":"2025-09-07T16:00:00.000Z","stockId":1000012235075,"cp":7812.3807},{"date":"2025-09-04T16:00:00.000Z","stockId":1000012235075,"cp":7760.8813},{"date":"2025-09-03T16:00:00.000Z","stockId":1000012235075,"cp":7556.4527},{"date":"2025-09-02T16:00:00.000Z","stockId":1000012235075,"cp":8056.6021},{"date":"2025-09-01T16:00:00.000Z","stockId":1000012235075,"cp":8258.8698},{"date":"2025-08-31T16:00:00.000Z","stockId":1000012235075,"cp":8586.329},{"date":"2025-08-28T16:00:00.000Z","stockId":1000012235075,"cp":8398.8819},{"date":"2025-08-27T16:00:00.000Z","stockId":1000012235075,"cp":8615.8892},{"date":"2025-08-26T16:00:00.000Z","stockId":1000012235075,"cp":8187.6786},{"date":"2025-08-25T16:00:00.000Z","stockId":1000012235075,"cp":8239.9871},{"date":"2025-08-24T16:00:00.000Z","stockId":1000012235075,"cp":8315.8179},{"date":"2025-08-21T16:00:00.000Z","stockId":1000012235075,"cp":8100.5365},{"date":"2025-08-20T16:00:00.000Z","stockId":1000012235075,"cp":7505.7424},{"date":"2025-08-19T16:00:00.000Z","stockId":1000012235075,"cp":7503.88},{"date":"2025-08-18T16:00:00.000Z","stockId":1000012235075,"cp":7262.6782},{"date":"2025-08-17T16:00:00.000Z","stockId":1000012235075,"cp":7317.4268},{"date":"2025-08-14T16:00:00.000Z","stockId":1000012235075,"cp":7139.9897},{"date":"2025-08-13T16:00:00.000Z","stockId":1000012235075,"cp":7040.2513},{"date":"2025-08-12T16:00:00.000Z","stockId":1000012235075,"cp":6980.574},{"date":"2025-08-11T16:00:00.000Z","stockId":1000012235075,"cp":6910.4727},{"date":"2025-08-10T16:00:00.000Z","stockId":1000012235075,"cp":6798.9628},{"date":"2025-08-07T16:00:00.000Z","stockId":1000012235075,"cp":6741.2297},{"date":"2025-08-06T16:00:00.000Z","stockId":1000012235075,"cp":6888.8738},{"date":"2025-08-05T16:00:00.000Z","stockId":1000012235075,"cp":6898.2318},{"date":"2025-08-04T16:00:00.000Z","stockId":1000012235075,"cp":6841.1259},{"date":"2025-08-03T16:00:00.000Z","stockId":1000012235075,"cp":6834.4169},{"date":"2025-07-31T16:00:00.000Z","stockId":1000012235075,"cp":6755.2206},{"date":"2025-07-30T16:00:00.000Z","stockId":1000012235075,"cp":6827.9614},{"date":"2025-07-29T16:00:00.000Z","stockId":1000012235075,"cp":6840.0762},{"date":"2025-07-28T16:00:00.000Z","stockId":1000012235075,"cp":6918.9071},{"date":"2025-07-27T16:00:00.000Z","stockId":1000012235075,"cp":6804.4113},{"date":"2025-07-24T16:00:00.000Z","stockId":1000012235075,"cp":6831.4857},{"date":"2025-07-23T16:00:00.000Z","stockId":1000012235075,"cp":6702.1443},{"date":"2025-07-22T16:00:00.000Z","stockId":1000012235075,"cp":6620.2734},{"date":"2025-07-21T16:00:00.000Z","stockId":1000012235075,"cp":6593.9458},{"date":"2025-07-20T16:00:00.000Z","stockId":1000012235075,"cp":6635.9305},{"date":"2025-07-17T16:00:00.000Z","stockId":1000012235075,"cp":6658.007},{"date":"2025-07-16T16:00:00.000Z","stockId":1000012235075,"cp":6645.3991},{"date":"2025-07-15T16:00:00.000Z","stockId":1000012235075,"cp":6553.2593},{"date":"2025-07-14T16:00:00.000Z","stockId":1000012235075,"cp":6551.2173},{"date":"2025-07-13T16:00:00.000Z","stockId":1000012235075,"cp":6471.2632},{"date":"2025-07-10T16:00:00.000Z","stockId":1000012235075,"cp":6517.7969},{"date":"2025-07-09T16:00:00.000Z","stockId":1000012235075,"cp":6420.4437},{"date":"2025-07-08T16:00:00.000Z","stockId":1000012235075,"cp":6431.6722},{"date":"2025-07-07T16:00:00.000Z","stockId":1000012235075,"cp":6492.1504},{"date":"2025-07-06T16:00:00.000Z","stockId":1000012235075,"cp":6385.3061},{"date":"2025-07-03T16:00:00.000Z","stockId":1000012235075,"cp":6412.7223},{"date":"2025-07-02T16:00:00.000Z","stockId":1000012235075,"cp":6424.6395},{"date":"2025-07-01T16:00:00.000Z","stockId":1000012235075,"cp":6400.5404},{"date":"2025-06-30T16:00:00.000Z","stockId":1000012235075,"cp":6520.1138},{"date":"2025-06-29T16:00:00.000Z","stockId":1000012235075,"cp":6589.6771},{"date":"2025-06-26T16:00:00.000Z","stockId":1000012235075,"cp":6518.0584},{"date":"2025-06-25T16:00:00.000Z","stockId":1000012235075,"cp":6500.5951},{"date":"2025-06-24T16:00:00.000Z","stockId":1000012235075,"cp":6511.6245},{"date":"2025-06-23T16:00:00.000Z","stockId":1000012235075,"cp":6374.4692},{"date":"2025-06-22T16:00:00.000Z","stockId":1000012235075,"cp":6247.8491},{"date":"2025-06-19T16:00:00.000Z","stockId":1000012235075,"cp":6186.2575},{"date":"2025-06-18T16:00:00.000Z","stockId":1000012235075,"cp":6255.4034},{"date":"2025-06-17T16:00:00.000Z","stockId":1000012235075,"cp":6302.4742},{"date":"2025-06-16T16:00:00.000Z","stockId":1000012235075,"cp":6287.8866},{"date":"2025-06-15T16:00:00.000Z","stockId":1000012235075,"cp":6321.9236},{"date":"2025-06-12T16:00:00.000Z","stockId":1000012235075,"cp":6266.5403},{"date":"2025-06-11T16:00:00.000Z","stockId":1000012235075,"cp":6315.8143},{"date":"2025-06-10T16:00:00.000Z","stockId":1000012235075,"cp":6355.5712},{"date":"2025-06-09T16:00:00.000Z","stockId":1000012235075,"cp":6371.605},{"date":"2025-06-08T16:00:00.000Z","stockId":1000012235075,"cp":6467.8873},{"date":"2025-06-05T16:00:00.000Z","stockId":1000012235075,"cp":6438.5079},{"date":"2025-06-04T16:00:00.000Z","stockId":1000012235075,"cp":6432.7592},{"date":"2025-06-03T16:00:00.000Z","stockId":1000012235075,"cp":6316.4288},{"date":"2025-06-02T16:00:00.000Z","stockId":1000012235075,"cp":6275.1804},{"date":"2025-05-29T16:00:00.000Z","stockId":1000012235075,"cp":6235.3147},{"date":"2025-05-28T16:00:00.000Z","stockId":1000012235075,"cp":6327.3964},{"date":"2025-05-27T16:00:00.000Z","stockId":1000012235075,"cp":6192.5273},{"date":"2025-05-26T16:00:00.000Z","stockId":1000012235075,"cp":6235.795},{"date":"2025-05-25T16:00:00.000Z","stockId":1000012235075,"cp":6296.0741},{"date":"2025-05-22T16:00:00.000Z","stockId":1000012235075,"cp":6241.7061},{"date":"2025-05-21T16:00:00.000Z","stockId":1000012235075,"cp":6333.37},{"date":"2025-05-20T16:00:00.000Z","stockId":1000012235075,"cp":6387.9598},{"date":"2025-05-19T16:00:00.000Z","stockId":1000012235075,"cp":6441.6576},{"date":"2025-05-18T16:00:00.000Z","stockId":1000012235075,"cp":6432.9713},{"date":"2025-05-15T16:00:00.000Z","stockId":1000012235075,"cp":6429.6947},{"date":"2025-05-14T16:00:00.000Z","stockId":1000012235075,"cp":6458.3713},{"date":"2025-05-13T16:00:00.000Z","stockId":1000012235075,"cp":6614.3849},{"date":"2025-05-12T16:00:00.000Z","stockId":1000012235075,"cp":6580.3494},{"date":"2025-05-11T16:00:00.000Z","stockId":1000012235075,"cp":6629.8393},{"date":"2025-05-08T16:00:00.000Z","stockId":1000012235075,"cp":6567.9039},{"date":"2025-05-07T16:00:00.000Z","stockId":1000012235075,"cp":6699.1844},{"date":"2025-05-06T16:00:00.000Z","stockId":1000012235075,"cp":6711.6196},{"date":"2025-05-05T16:00:00.000Z","stockId":1000012235075,"cp":6746.6685},{"date":"2025-04-29T16:00:00.000Z","stockId":1000012235075,"cp":6583.1014},{"date":"2025-04-28T16:00:00.000Z","stockId":1000012235075,"cp":6485.7052},{"date":"2025-04-27T16:00:00.000Z","stockId":1000012235075,"cp":6419.468},{"date":"2025-04-24T16:00:00.000Z","stockId":1000012235075,"cp":6433.6095},{"date":"2025-04-23T16:00:00.000Z","stockId":1000012235075,"cp":6404.4442},{"date":"2025-04-22T16:00:00.000Z","stockId":1000012235075,"cp":6519.1105},{"date":"2025-04-21T16:00:00.000Z","stockId":1000012235075,"cp":6513.1618},{"date":"2025-04-20T16:00:00.000Z","stockId":1000012235075,"cp":6585.7461},{"date":"2025-04-17T16:00:00.000Z","stockId":1000012235075,"cp":6482.5277},{"date":"2025-04-16T16:00:00.000Z","stockId":1000012235075,"cp":6530.6001},{"date":"2025-04-15T16:00:00.000Z","stockId":1000012235075,"cp":6517.4523},{"date":"2025-04-14T16:00:00.000Z","stockId":1000012235075,"cp":6512.4053},{"date":"2025-04-13T16:00:00.000Z","stockId":1000012235075,"cp":6584.1391},{"date":"2025-04-10T16:00:00.000Z","stockId":1000012235075,"cp":6552.1036},{"date":"2025-04-09T16:00:00.000Z","stockId":1000012235075,"cp":6420.6168},{"date":"2025-04-08T16:00:00.000Z","stockId":1000012235075,"cp":6357.4868},{"date":"2025-04-07T16:00:00.000Z","stockId":1000012235075,"cp":6076.926},{"date":"2025-04-06T16:00:00.000Z","stockId":1000012235075,"cp":6053.8126},{"date":"2025-04-02T16:00:00.000Z","stockId":1000012235075,"cp":6658.8164},{"date":"2025-04-01T16:00:00.000Z","stockId":1000012235075,"cp":6688.4014},{"date":"2025-03-31T16:00:00.000Z","stockId":1000012235075,"cp":6673.0595},{"date":"2025-03-30T16:00:00.000Z","stockId":1000012235075,"cp":6709.4963},{"date":"2025-03-27T16:00:00.000Z","stockId":1000012235075,"cp":6730.1241},{"date":"2025-03-26T16:00:00.000Z","stockId":1000012235075,"cp":6798.8503},{"date":"2025-03-25T16:00:00.000Z","stockId":1000012235075,"cp":6747.6058},{"date":"2025-03-24T16:00:00.000Z","stockId":1000012235075,"cp":6766.408},{"date":"2025-03-23T16:00:00.000Z","stockId":1000012235075,"cp":6899.588},{"date":"2025-03-20T16:00:00.000Z","stockId":1000012235075,"cp":6888.6965},{"date":"2025-03-19T16:00:00.000Z","stockId":1000012235075,"cp":7118.8505},{"date":"2025-03-18T16:00:00.000Z","stockId":1000012235075,"cp":7210.109},{"date":"2025-03-17T16:00:00.000Z","stockId":1000012235075,"cp":7328.6325},{"date":"2025-03-16T16:00:00.000Z","stockId":1000012235075,"cp":7289.7802},{"date":"2025-03-13T16:00:00.000Z","stockId":1000012235075,"cp":7329.8556},{"date":"2025-03-12T16:00:00.000Z","stockId":1000012235075,"cp":7196.2231},{"date":"2025-03-11T16:00:00.000Z","stockId":1000012235075,"cp":7384.4067},{"date":"2025-03-10T16:00:00.000Z","stockId":1000012235075,"cp":7376.1664},{"date":"2025-03-09T16:00:00.000Z","stockId":1000012235075,"cp":7441.6076},{"date":"2025-03-06T16:00:00.000Z","stockId":1000012235075,"cp":7516.5051},{"date":"2025-03-05T16:00:00.000Z","stockId":1000012235075,"cp":7594.8735},{"date":"2025-03-04T16:00:00.000Z","stockId":1000012235075,"cp":7284.8194},{"date":"2025-03-03T16:00:00.000Z","stockId":1000012235075,"cp":7231.5589},{"date":"2025-03-02T16:00:00.000Z","stockId":1000012235075,"cp":7066.2158},{"date":"2025-02-27T16:00:00.000Z","stockId":1000012235075,"cp":7148.8885},{"date":"2025-02-26T16:00:00.000Z","stockId":1000012235075,"cp":7545.4112},{"date":"2025-02-25T16:00:00.000Z","stockId":1000012235075,"cp":7661.1156},{"date":"2025-02-24T16:00:00.000Z","stockId":1000012235075,"cp":7560.9701},{"date":"2025-02-23T16:00:00.000Z","stockId":1000012235075,"cp":7637.8413},{"date":"2025-02-20T16:00:00.000Z","stockId":1000012235075,"cp":7590.45},{"date":"2025-02-19T16:00:00.000Z","stockId":1000012235075,"cp":7161.4003},{"date":"2025-02-18T16:00:00.000Z","stockId":1000012235075,"cp":7203.2142},{"date":"2025-02-17T16:00:00.000Z","stockId":1000012235075,"cp":7012.8674},{"date":"2025-02-16T16:00:00.000Z","stockId":1000012235075,"cp":7260.928},{"date":"2025-02-13T16:00:00.000Z","stockId":1000012235075,"cp":7162.0396},{"date":"2025-02-12T16:00:00.000Z","stockId":1000012235075,"cp":6976.2295},{"date":"2025-02-11T16:00:00.000Z","stockId":1000012235075,"cp":7153.9281},{"date":"2025-02-10T16:00:00.000Z","stockId":1000012235075,"cp":7011.6709},{"date":"2025-02-09T16:00:00.000Z","stockId":1000012235075,"cp":7109.4927},{"date":"2025-02-06T16:00:00.000Z","stockId":1000012235075,"cp":6960.9742},{"date":"2025-02-05T16:00:00.000Z","stockId":1000012235075,"cp":6823.7023},{"date":"2025-02-04T16:00:00.000Z","stockId":1000012235075,"cp":6594.667},{"date":"2025-01-26T16:00:00.000Z","stockId":1000012235075,"cp":6204.5929},{"date":"2025-01-23T16:00:00.000Z","stockId":1000012235075,"cp":6343.3181},{"date":"2025-01-22T16:00:00.000Z","stockId":1000012235075,"cp":6228.0866},{"date":"2025-01-21T16:00:00.000Z","stockId":1000012235075,"cp":6304.4898},{"date":"2025-01-20T16:00:00.000Z","stockId":1000012235075,"cp":6312.4375},{"date":"2025-01-19T16:00:00.000Z","stockId":1000012235075,"cp":6242.9829},{"date":"2025-01-16T16:00:00.000Z","stockId":1000012235075,"cp":6227.5076},{"date":"2025-01-15T16:00:00.000Z","stockId":1000012235075,"cp":6167.0554},{"date":"2025-01-14T16:00:00.000Z","stockId":1000012235075,"cp":6282.6929},{"date":"2025-01-13T16:00:00.000Z","stockId":1000012235075,"cp":6306.205},{"date":"2025-01-12T16:00:00.000Z","stockId":1000012235075,"cp":6023.032},{"date":"2025-01-09T16:00:00.000Z","stockId":1000012235075,"cp":6042.218},{"date":"2025-01-08T16:00:00.000Z","stockId":1000012235075,"cp":6165.2969},{"date":"2025-01-07T16:00:00.000Z","stockId":1000012235075,"cp":6085.5556},{"date":"2025-01-06T16:00:00.000Z","stockId":1000012235075,"cp":6094.7176},{"date":"2025-01-05T16:00:00.000Z","stockId":1000012235075,"cp":5876.1274},{"date":"2025-01-02T16:00:00.000Z","stockId":1000012235075,"cp":5927.1916},{"date":"2025-01-01T16:00:00.000Z","stockId":1000012235075,"cp":6121.7698},{"date":"2024-12-30T16:00:00.000Z","stockId":1000012235075,"cp":6439.4907},{"date":"2024-12-29T16:00:00.000Z","stockId":1000012235075,"cp":6707.0693},{"date":"2024-12-26T16:00:00.000Z","stockId":1000012235075,"cp":6734.2642},{"date":"2024-12-25T16:00:00.000Z","stockId":1000012235075,"cp":6850.8376},{"date":"2024-12-24T16:00:00.000Z","stockId":1000012235075,"cp":6681.7803},{"date":"2024-12-23T16:00:00.000Z","stockId":1000012235075,"cp":6645.3072},{"date":"2024-12-22T16:00:00.000Z","stockId":1000012235075,"cp":6563.3062},{"date":"2024-12-19T16:00:00.000Z","stockId":1000012235075,"cp":6675.4212},{"date":"2024-12-18T16:00:00.000Z","stockId":1000012235075,"cp":6580.4574},{"date":"2024-12-17T16:00:00.000Z","stockId":1000012235075,"cp":6365.2706},{"date":"2024-12-16T16:00:00.000Z","stockId":1000012235075,"cp":6223.702},{"date":"2024-12-15T16:00:00.000Z","stockId":1000012235075,"cp":6284.052},{"date":"2024-12-12T16:00:00.000Z","stockId":1000012235075,"cp":6365.2266},{"date":"2024-12-11T16:00:00.000Z","stockId":1000012235075,"cp":6492.9832},{"date":"2024-12-10T16:00:00.000Z","stockId":1000012235075,"cp":6446.025},{"date":"2024-12-09T16:00:00.000Z","stockId":1000012235075,"cp":6484.8366},{"date":"2024-12-08T16:00:00.000Z","stockId":1000012235075,"cp":6419.2861},{"date":"2024-12-05T16:00:00.000Z","stockId":1000012235075,"cp":6501.2983},{"date":"2024-12-04T16:00:00.000Z","stockId":1000012235075,"cp":6429.5173},{"date":"2024-12-03T16:00:00.000Z","stockId":1000012235075,"cp":6417.4761},{"date":"2024-12-02T16:00:00.000Z","stockId":1000012235075,"cp":6431.6791},{"date":"2024-12-01T16:00:00.000Z","stockId":1000012235075,"cp":6539.187},{"date":"2024-11-28T16:00:00.000Z","stockId":1000012235075,"cp":6505.2562},{"date":"2024-11-27T16:00:00.000Z","stockId":1000012235075,"cp":6375.4806},{"date":"2024-11-26T16:00:00.000Z","stockId":1000012235075,"cp":6366.2005},{"date":"2024-11-25T16:00:00.000Z","stockId":1000012235075,"cp":6153.7077},{"date":"2024-11-24T16:00:00.000Z","stockId":1000012235075,"cp":6246.8192},{"date":"2024-11-21T16:00:00.000Z","stockId":1000012235075,"cp":6297.6682},{"date":"2024-11-20T16:00:00.000Z","stockId":1000012235075,"cp":6554.0492},{"date":"2024-11-19T16:00:00.000Z","stockId":1000012235075,"cp":6459.8965},{"date":"2024-11-18T16:00:00.000Z","stockId":1000012235075,"cp":6408.643},{"date":"2024-11-17T16:00:00.000Z","stockId":1000012235075,"cp":6225.4567},{"date":"2024-11-14T16:00:00.000Z","stockId":1000012235075,"cp":6421.299},{"date":"2024-11-13T16:00:00.000Z","stockId":1000012235075,"cp":6677.664},{"date":"2024-11-12T16:00:00.000Z","stockId":1000012235075,"cp":6983.8385},{"date":"2024-11-11T16:00:00.000Z","stockId":1000012235075,"cp":6913.9244},{"date":"2024-11-10T16:00:00.000Z","stockId":1000012235075,"cp":7093.1069},{"date":"2024-11-07T16:00:00.000Z","stockId":1000012235075,"cp":6678.9779},{"date":"2024-11-06T16:00:00.000Z","stockId":1000012235075,"cp":6594.1512},{"date":"2024-11-05T16:00:00.000Z","stockId":1000012235075,"cp":6372.5849},{"date":"2024-11-04T16:00:00.000Z","stockId":1000012235075,"cp":6289.0403},{"date":"2024-11-03T16:00:00.000Z","stockId":1000012235075,"cp":5985.7138},{"date":"2024-10-31T16:00:00.000Z","stockId":1000012235075,"cp":5851.8159},{"date":"2024-10-30T16:00:00.000Z","stockId":1000012235075,"cp":6095.7509},{"date":"2024-10-29T16:00:00.000Z","stockId":1000012235075,"cp":5989.6959},{"date":"2024-10-28T16:00:00.000Z","stockId":1000012235075,"cp":5982.5486},{"date":"2024-10-27T16:00:00.000Z","stockId":1000012235075,"cp":5975.7051},{"date":"2024-10-24T16:00:00.000Z","stockId":1000012235075,"cp":5953.694},{"date":"2024-10-23T16:00:00.000Z","stockId":1000012235075,"cp":5923.007},{"date":"2024-10-22T16:00:00.000Z","stockId":1000012235075,"cp":5955.2208},{"date":"2024-10-21T16:00:00.000Z","stockId":1000012235075,"cp":5999.5274},{"date":"2024-10-20T16:00:00.000Z","stockId":1000012235075,"cp":6127.5134},{"date":"2024-10-17T16:00:00.000Z","stockId":1000012235075,"cp":6023.5298},{"date":"2024-10-16T16:00:00.000Z","stockId":1000012235075,"cp":5549.1201},{"date":"2024-10-15T16:00:00.000Z","stockId":1000012235075,"cp":5460.4197},{"date":"2024-10-14T16:00:00.000Z","stockId":1000012235075,"cp":5562.7057},{"date":"2024-10-13T16:00:00.000Z","stockId":1000012235075,"cp":5684.3361},{"date":"2024-10-10T16:00:00.000Z","stockId":1000012235075,"cp":5455.1761},{"date":"2024-10-09T16:00:00.000Z","stockId":1000012235075,"cp":5778.2905},{"date":"2024-10-08T16:00:00.000Z","stockId":1000012235075,"cp":6074.1435},{"date":"2024-10-07T16:00:00.000Z","stockId":1000012235075,"cp":6177.1508},{"date":"2024-09-29T16:00:00.000Z","stockId":1000012235075,"cp":5415.4342},{"date":"2024-09-26T16:00:00.000Z","stockId":1000012235075,"cp":4764.0296},{"date":"2024-09-25T16:00:00.000Z","stockId":1000012235075,"cp":4415.919},{"date":"2024-09-24T16:00:00.000Z","stockId":1000012235075,"cp":4239.4208},{"date":"2024-09-23T16:00:00.000Z","stockId":1000012235075,"cp":4210.1854},{"date":"2024-09-22T16:00:00.000Z","stockId":1000012235075,"cp":4069.7254},{"date":"2024-09-19T16:00:00.000Z","stockId":1000012235075,"cp":4083.9909},{"date":"2024-09-18T16:00:00.000Z","stockId":1000012235075,"cp":4066.9575},{"date":"2024-09-17T16:00:00.000Z","stockId":1000012235075,"cp":4007.7225},{"date":"2024-09-12T16:00:00.000Z","stockId":1000012235075,"cp":4037.3567},{"date":"2024-09-11T16:00:00.000Z","stockId":1000012235075,"cp":4072.205},{"date":"2024-09-10T16:00:00.000Z","stockId":1000012235075,"cp":4112.5944},{"date":"2024-09-09T16:00:00.000Z","stockId":1000012235075,"cp":4096.9295},{"date":"2024-09-08T16:00:00.000Z","stockId":1000012235075,"cp":4020.2272},{"date":"2024-09-05T16:00:00.000Z","stockId":1000012235075,"cp":4051.9298},{"date":"2024-09-04T16:00:00.000Z","stockId":1000012235075,"cp":4111.2711},{"date":"2024-09-03T16:00:00.000Z","stockId":1000012235075,"cp":4120.8916},{"date":"2024-09-02T16:00:00.000Z","stockId":1000012235075,"cp":4148.3283},{"date":"2024-09-01T16:00:00.000Z","stockId":1000012235075,"cp":4097.4551},{"date":"2024-08-29T16:00:00.000Z","stockId":1000012235075,"cp":4238.7434},{"date":"2024-08-28T16:00:00.000Z","stockId":1000012235075,"cp":4108.2165},{"date":"2024-08-27T16:00:00.000Z","stockId":1000012235075,"cp":4058.1401},{"date":"2024-08-26T16:00:00.000Z","stockId":1000012235075,"cp":4062.073},{"date":"2024-08-25T16:00:00.000Z","stockId":1000012235075,"cp":4118.4221},{"date":"2024-08-22T16:00:00.000Z","stockId":1000012235075,"cp":4140.752},{"date":"2024-08-21T16:00:00.000Z","stockId":1000012235075,"cp":4138.9986},{"date":"2024-08-20T16:00:00.000Z","stockId":1000012235075,"cp":4206.8002},{"date":"2024-08-19T16:00:00.000Z","stockId":1000012235075,"cp":4231.8874},{"date":"2024-08-18T16:00:00.000Z","stockId":1000012235075,"cp":4315.3736},{"date":"2024-08-15T16:00:00.000Z","stockId":1000012235075,"cp":4294.8639},{"date":"2024-08-14T16:00:00.000Z","stockId":1000012235075,"cp":4310.747},{"date":"2024-08-13T16:00:00.000Z","stockId":1000012235075,"cp":4265.1424},{"date":"2024-08-12T16:00:00.000Z","stockId":1000012235075,"cp":4314.0378},{"date":"2024-08-11T16:00:00.000Z","stockId":1000012235075,"cp":4283.9488},{"date":"2024-08-08T16:00:00.000Z","stockId":1000012235075,"cp":4307.9155},{"date":"2024-08-07T16:00:00.000Z","stockId":1000012235075,"cp":4324.8402},{"date":"2024-08-06T16:00:00.000Z","stockId":1000012235075,"cp":4330.3914},{"date":"2024-08-05T16:00:00.000Z","stockId":1000012235075,"cp":4392.639},{"date":"2024-08-04T16:00:00.000Z","stockId":1000012235075,"cp":4342.1857},{"date":"2024-08-01T16:00:00.000Z","stockId":1000012235075,"cp":4524.5044},{"date":"2024-07-31T16:00:00.000Z","stockId":1000012235075,"cp":4628.2753},{"date":"2024-07-30T16:00:00.000Z","stockId":1000012235075,"cp":4647.4045},{"date":"2024-07-29T16:00:00.000Z","stockId":1000012235075,"cp":4457.307},{"date":"2024-07-28T16:00:00.000Z","stockId":1000012235075,"cp":4444.0827},{"date":"2024-07-25T16:00:00.000Z","stockId":1000012235075,"cp":4500.5231},{"date":"2024-07-24T16:00:00.000Z","stockId":1000012235075,"cp":4484.251},{"date":"2024-07-23T16:00:00.000Z","stockId":1000012235075,"cp":4509.007},{"date":"2024-07-22T16:00:00.000Z","stockId":1000012235075,"cp":4551.1677},{"date":"2024-07-21T16:00:00.000Z","stockId":1000012235075,"cp":4743.3912},{"date":"2024-07-18T16:00:00.000Z","stockId":1000012235075,"cp":4719.3551},{"date":"2024-07-17T16:00:00.000Z","stockId":1000012235075,"cp":4609.7366},{"date":"2024-07-16T16:00:00.000Z","stockId":1000012235075,"cp":4610.7944},{"date":"2024-07-15T16:00:00.000Z","stockId":1000012235075,"cp":4657.7323},{"date":"2024-07-14T16:00:00.000Z","stockId":1000012235075,"cp":4495.9825},{"date":"2024-07-11T16:00:00.000Z","stockId":1000012235075,"cp":4517.0061},{"date":"2024-07-10T16:00:00.000Z","stockId":1000012235075,"cp":4552.2367},{"date":"2024-07-09T16:00:00.000Z","stockId":1000012235075,"cp":4495.5752},{"date":"2024-07-08T16:00:00.000Z","stockId":1000012235075,"cp":4496.6956},{"date":"2024-07-07T16:00:00.000Z","stockId":1000012235075,"cp":4360.3986},{"date":"2024-07-04T16:00:00.000Z","stockId":1000012235075,"cp":4423.4271},{"date":"2024-07-03T16:00:00.000Z","stockId":1000012235075,"cp":4381.9816},{"date":"2024-07-02T16:00:00.000Z","stockId":1000012235075,"cp":4459.398},{"date":"2024-07-01T16:00:00.000Z","stockId":1000012235075,"cp":4478.8341},{"date":"2024-06-30T16:00:00.000Z","stockId":1000012235075,"cp":4528.2326},{"date":"2024-06-27T16:00:00.000Z","stockId":1000012235075,"cp":4543.6621},{"date":"2024-06-26T16:00:00.000Z","stockId":1000012235075,"cp":4543.7816},{"date":"2024-06-25T16:00:00.000Z","stockId":1000012235075,"cp":4608.9526},{"date":"2024-06-24T16:00:00.000Z","stockId":1000012235075,"cp":4446.708},{"date":"2024-06-23T16:00:00.000Z","stockId":1000012235075,"cp":4591.0884},{"date":"2024-06-20T16:00:00.000Z","stockId":1000012235075,"cp":4740.1994},{"date":"2024-06-19T16:00:00.000Z","stockId":1000012235075,"cp":4720.2966},{"date":"2024-06-18T16:00:00.000Z","stockId":1000012235075,"cp":4791.0889},{"date":"2024-06-17T16:00:00.000Z","stockId":1000012235075,"cp":4800.6966},{"date":"2024-06-16T16:00:00.000Z","stockId":1000012235075,"cp":4761.1263},{"date":"2024-06-13T16:00:00.000Z","stockId":1000012235075,"cp":4742.4822},{"date":"2024-06-12T16:00:00.000Z","stockId":1000012235075,"cp":4724.3242},{"date":"2024-06-11T16:00:00.000Z","stockId":1000012235075,"cp":4694.6277},{"date":"2024-06-10T16:00:00.000Z","stockId":1000012235075,"cp":4707.8517},{"date":"2024-06-06T16:00:00.000Z","stockId":1000012235075,"cp":4574.5666},{"date":"2024-06-05T16:00:00.000Z","stockId":1000012235075,"cp":4603.5443},{"date":"2024-06-04T16:00:00.000Z","stockId":1000012235075,"cp":4652.0243},{"date":"2024-06-03T16:00:00.000Z","stockId":1000012235075,"cp":4654.7915},{"date":"2024-06-02T16:00:00.000Z","stockId":1000012235075,"cp":4644.3729},{"date":"2024-05-30T16:00:00.000Z","stockId":1000012235075,"cp":4602.1961},{"date":"2024-05-29T16:00:00.000Z","stockId":1000012235075,"cp":4588.1246},{"date":"2024-05-28T16:00:00.000Z","stockId":1000012235075,"cp":4558.715},{"date":"2024-05-27T16:00:00.000Z","stockId":1000012235075,"cp":4587.1573},{"date":"2024-05-26T16:00:00.000Z","stockId":1000012235075,"cp":4633.7884},{"date":"2024-05-23T16:00:00.000Z","stockId":1000012235075,"cp":4539.7848}],"bondIndexCandlestickList":[],"index":{"_id":1000012235075,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"CN5075","tickerId":12235075,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"国证信创","cniCode":"CN5075","constituentsMarkets":["a"],"followedNum":28,"insertedDate":"2025-06-05T00:18:47.535Z","lastUpdated":"2025-06-05T22:40:53.160Z","totalReturnIndexId":1000012236075,"baseDate":"2002-12-30T16:00:00.000Z","basePoint":1000,"description":"国证信息技术创新主题指数从沪深北交易所选择公司业务范畴属于基础硬件、基础软件、应用软件、信息安全等信息技术创新主题领域的上市公司证券作为样本，以反映信息技术创新主题上市公司的证券价格变化情况，为投资者提供相应的投资工具。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_CN5075.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_CN5075.pdf","indexUniverse":"A股和红筹企业发行的存托凭证","launchDate":"2015-02-15T16:00:00.000Z","selectionCriteria":"依次剔除发明专利数量靠后、成交金额排名靠后的证券，按总市值选取前50名证券作为指数样本。","rebalancingFrequency":"semi-annually","pinyin":"gzxc","memoNum":4,"calculationMethod":"grading_weighted"}}