window.pageData = {"fund":{"_id":3000000020483,"name":"中欧中证芯片产业指数发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"020483","tickerId":20483,"shortName":"中欧中证芯片产业指数发起C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-02-01T16:00:00.000Z","fundCollectionId":4000050570000,"pinyin":"zozzxpcyzsfqszqtzjj","followedNum":3,"indexId":1000001730007,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30007","tickerId":1730007,"name":"芯片产业","rebalancingFrequency":"semi-annually"},"managers":[{"name":"宋巍巍","stockType":"fund_manager","stockCode":"j101019448","exchange":"fm","tickerId":192323244840}],"hotMetrics":{"fss":{"stockId":3000000020483,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0026,"f_ind_h_s_r":0.9974,"f_h_a":76117,"f_h_s_a":4036,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0.04559999999999986,"f_ins_h_s_r_c_hy":-0.0456,"f_ind_h_s_r_c_1y":-0.0026000000000000467,"f_ins_h_s_r_c_1y":0.0026},"fpr":{"stockId":3000000020483,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.3420154481767559,"f_p_r_m1_ssc":5733,"f_p_r_m1_ssrp":0.5633286810886252,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.7914878397711016,"f_p_r_m6_ssc":5271,"f_p_r_m6_ssrp":0.5197343453510437,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.30883658969804617,"f_cagr_p_r_fs_ssc":5786,"f_cagr_p_r_fs_ssrp":0.045116681071737254,"f_p_r_y2_ssc":3445,"f_p_r_y2_ssrp":0.07142857142857142},"fp":{"stockId":3000000020483,"type":"fp","f_p_r_d1":-0.0023986293546545134,"f_cagr_p_r_fs":0.49942042308921897,"f_p_r_m1":0.04895314913334481,"f_p_r_m3":-0.05122433932244175,"f_cagr_p_r_fs_sic":25,"f_cagr_p_r_fs_sirp":0.041666666666666664,"f_p_r_m1_sic":25,"f_p_r_m1_sirp":0.375,"f_p_r_m3_sic":25,"f_p_r_m3_sirp":0.4583333333333333,"f_p_r_m6":0.1273574030525202,"f_p_r_m6_sic":25,"f_p_r_m6_sirp":1,"f_p_r_fys":0.09127834315300842,"f_p_r_fys_sic":25,"f_p_r_fys_sirp":0.5416666666666666,"f_p_r_y1":0.4992947813822275,"f_p_r_y1_sic":18,"f_p_r_y1_sirp":1,"last_data_date":"2026-04-16T16:00:00.000Z","f_p_r_y2":1.1293328688381803},"ff":{"stockId":3000000020483,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.0008,"f_m_a_c_f_r":0.0058000000000000005,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":21494,"f_m_a_c_f":155834,"f_m_f":134340,"f_c_fr":0.0008,"f_fr_d":"2025-06-02T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.0058000000000000005},"f_nlacan":{"stockId":3000000020483,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":2.4449,"f_nv_cr":0.00493238521928574},"f_as":{"stockId":3000000020483,"type":"f_as","f_tas":459040567.77480006,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020478,"__csrcFundId":13537,"stockCode":"020478","masterFundShortName":"中欧中证芯片产业指数发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20478,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-17T17:12:25.257Z","status":"normal","exchange":"jj","shortName":"中欧中证芯片产业指数发起A","name":"中欧中证芯片产业指数发起式证券投资基金","fundCollectionId":4000050570000,"setUpAssetScale":10064164.28,"setUpDate":"2024-02-01T16:00:00.000Z","setUpShares":10064164.28,"inceptionDate":"2024-02-01T16:00:00.000Z","pinyin":"zozzxpcyzsfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"followedNum":0,"indexFundFlag":1,"indexId":1000001730007}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020478,"stockId":688256,"holdings":38005,"marketCap":51517677,"netValueRatio":0.0888,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020478,"stockId":688981,"holdings":408881,"marketCap":50222853,"netValueRatio":0.0865,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12345679012345656,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020478,"stockId":688041,"holdings":190119,"marketCap":42664604,"netValueRatio":0.0735,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11159936658749081,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020478,"stockId":2371,"holdings":88500,"marketCap":40628580,"netValueRatio":0.07,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.014855424882836532,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020478,"stockId":603986,"holdings":136600,"marketCap":29266550,"netValueRatio":0.0504,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.00445382090951707,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020478,"stockId":688012,"holdings":99066,"marketCap":28110968,"netValueRatio":0.0484,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08786247031673322,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020478,"stockId":688008,"holdings":234183,"marketCap":27586757,"netValueRatio":0.0475,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.237911205073996,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020478,"stockId":603501,"holdings":173100,"marketCap":21793290,"netValueRatio":0.0376,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16430621237807075,"stock":{"stockCode":"603501","exchange":"sh","stockType":"company","tickerId":603501,"name":"豪威集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020478,"stockId":688072,"holdings":34502,"marketCap":11385660,"netValueRatio":0.0196,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.26835267891459713,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020478,"stockId":2049,"holdings":140200,"marketCap":11049162,"netValueRatio":0.019,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12733916509799548,"stock":{"stockCode":"002049","exchange":"sz","stockType":"company","tickerId":2049,"name":"紫光国微"}}],"bondHoldings":[{"_id":"69723b691987889646e72486","date":"2025-12-30T16:00:00.000Z","fundId":3000000020478,"stockCode":"019773","stockName":"25国债08","holdings":236000,"marketCap":23838275,"netValueRatio":0.0411,"lastUpdated":"2026-01-22T14:59:53.620Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b691987889646e72487","date":"2025-12-30T16:00:00.000Z","fundId":3000000020478,"stockCode":"019766","stockName":"25国债01","holdings":61000,"marketCap":6168045,"netValueRatio":0.0106,"lastUpdated":"2026-01-22T14:59:53.623Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.4449},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.4329},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.403},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.4156},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.3583},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.3439},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.3},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2989},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1664},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.131},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.135},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2014},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1379},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2125},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2193},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2097},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2657},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2122},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1763},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2874},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.327},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.3874},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.3308},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.3922},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.3444},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.3628},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.392},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.4193},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.3663},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.4105},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.4047},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.356},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.3564},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.4925},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.5361},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.5516},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.5198},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.5087},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.4992},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.4965},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.444},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.474},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.4601},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.3837},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.4064},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.4341},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.4841},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.4513},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.5807},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.5568},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.66},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.6241},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.573},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.6334},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.6305},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.6477},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.5525},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.5678},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.5769},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.4932},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.4567},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.4183},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.5004},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.4562},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.4441},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.4331},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.39},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.3388},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2404},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2713},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2474},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2452},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2543},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.249},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2209},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2013},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.143},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1484},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1667},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1173},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1546},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2071},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.17},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2031},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2018},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2077},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1567},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1622},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1244},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1376},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1699},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1302},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1047},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1023},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.0743},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.0541},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.0345},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1183},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.144},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1646},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1485},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1526},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2297},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1897},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2006},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2367},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2462},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2735},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1957},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2129},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2317},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2496},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.3335},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.3816},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.3778},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.3955},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.3394},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2322},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2458},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2511},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1852},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1687},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2508},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2626},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2326},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.3525},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.319},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.4502},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.3892},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.3444},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.3164},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.3517},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.3377},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2512},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.2488},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1603},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1932},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1579},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1343},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1131},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1033},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.0593},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.9466},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.9178},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.9653},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.9553},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.8842},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.0294},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.0736},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1313},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1023},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.1558},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.0203},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.0147},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":2.0305},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.9808},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.8275},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.8271},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.759},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.7799},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.7452},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.7201},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.7026},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6881},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6456},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6369},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.667},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6627},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6509},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6462},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6285},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6468},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6697},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6852},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6623},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6655},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6289},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6087},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5963},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5946},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5942},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5893},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5791},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5739},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.575},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5845},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5615},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5668},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5841},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5642},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5692},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5716},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5688},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5994},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6079},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5855},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5806},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5951},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5676},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5398},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5254},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5362},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5376},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5278},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5344},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.532},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5338},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5477},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5481},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5834},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5841},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5829},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5528},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5458},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5359},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5576},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5296},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5389},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5581},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5508},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5731},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5762},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.592},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5863},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5808},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5847},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6151},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6084},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6155},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6088},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6428},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6528},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6599},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6373},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6205},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6051},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6013},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6049},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6228},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6239},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6303},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.614},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6307},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6248},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6085},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.627},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6253},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5613},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5467},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.4755},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.476},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.606},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6114},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.613},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6124},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6129},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6378},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6219},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.623},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.652},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6408},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6811},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6953},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.7164},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.7055},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.7126},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6841},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.7298},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.7358},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.7468},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.751},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.7762},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.7262},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.7194},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6827},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.7073},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.7871},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.793},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.7639},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.7684},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.7629},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6772},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6859},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6239},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6561},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6365},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6362},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6817},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6337},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6511},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6351},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.63},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5681},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5237},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5635},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5513},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5724},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5731},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5558},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5565},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5241},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5603},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5628},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5093},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5157},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5218},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5172},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5147},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.4542},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.4652},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.4943},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5601},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6226},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6191},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.636},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.606},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6054},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.582},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6099},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5603},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.527},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.4861},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.4986},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5224},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5465},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5344},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5405},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5295},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5532},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5346},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5382},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5341},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5583},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5485},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5194},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5247},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.4796},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.4895},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5095},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.574},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.566},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5693},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5224},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5545},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6223},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6807},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6793},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.7175},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6206},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.6162},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5708},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5517},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.4839},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.4582},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5131},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.4828},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5026},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5043},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5078},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.4969},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.4961},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5174},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5412},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5061},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.3549},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.3492},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.3814},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.4056},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.3608},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.4466},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5295},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.5086},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.3547},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.2096},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.131},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.0866},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.0791},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.0392},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.0521},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.0586},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.0489},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.059},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.0704},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.0824},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.0849},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.0762},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.0815},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.0982},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1011},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1095},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1025},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1427},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1065},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.0942},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.0934},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1095},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.112},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1194},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.136},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1428},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1586},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.159},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1633},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1569},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1721},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1637},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1696},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.17},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1641},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1765},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1691},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.2209},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.2542},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.2477},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.2037},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1921},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.211},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.2016},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.2131},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.2264},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.2857},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.2842},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.2556},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.2519},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.2657},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.2298},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.2219},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.2141},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.2034},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.2046},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1606},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1613},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1606},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.178},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1634},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1824},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1847},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1848},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1822},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1976},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1728},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.2222},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.253},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.2498},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.2463},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.2474},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.248},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.222},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.2289},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.2194},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.2243},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1795},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1804},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1841},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1774},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1782},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1585},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1626},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1384},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.145},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1448},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1089},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.137},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1552},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1505},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1586},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1568},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1414},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1411},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1552},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1558},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1677},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1911},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.165},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1802},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1882},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1779},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.192},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1522},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1232},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.122},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1019},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1077},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000020483,"lxr_nv_fc":1.1053}],"indexCandlestickList":[{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730007,"cp":3461.78},{"stockId":1000001730007,"date":"2026-04-15T16:00:00.000Z","cp":3444.45},{"stockId":1000001730007,"date":"2026-04-14T16:00:00.000Z","cp":3402.4},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730007,"cp":3421.75},{"stockId":1000001730007,"date":"2026-04-12T16:00:00.000Z","cp":3336.79},{"stockId":1000001730007,"date":"2026-04-09T16:00:00.000Z","cp":3315.67},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730007,"cp":3252.25},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730007,"cp":3250.44},{"stockId":1000001730007,"date":"2026-04-06T16:00:00.000Z","cp":3054.31},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730007,"cp":3001.28},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730007,"cp":3007.07},{"stockId":1000001730007,"date":"2026-03-31T16:00:00.000Z","cp":3105.25},{"stockId":1000001730007,"date":"2026-03-30T16:00:00.000Z","cp":3010.71},{"date":"2026-03-29T16:00:00.000Z","stockId":1000001730007,"cp":3123.06},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730007,"cp":3133.09},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730007,"cp":3118.76},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730007,"cp":3201.74},{"stockId":1000001730007,"date":"2026-03-23T16:00:00.000Z","cp":3123.11},{"stockId":1000001730007,"date":"2026-03-22T16:00:00.000Z","cp":3069.8},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730007,"cp":3234.96},{"stockId":1000001730007,"date":"2026-03-18T16:00:00.000Z","cp":3294.23},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730007,"cp":3383.93},{"stockId":1000001730007,"date":"2026-03-16T16:00:00.000Z","cp":3299.52},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730007,"cp":3391.56},{"stockId":1000001730007,"date":"2026-03-12T16:00:00.000Z","cp":3320.22},{"stockId":1000001730007,"date":"2026-03-11T16:00:00.000Z","cp":3347.75},{"stockId":1000001730007,"date":"2026-03-10T16:00:00.000Z","cp":3391.27},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001730007,"cp":3431.63},{"stockId":1000001730007,"date":"2026-03-08T16:00:00.000Z","cp":3352.7},{"stockId":1000001730007,"date":"2026-03-05T16:00:00.000Z","cp":3420.08},{"stockId":1000001730007,"date":"2026-03-04T16:00:00.000Z","cp":3412.2},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001730007,"cp":3340.76},{"stockId":1000001730007,"date":"2026-03-02T16:00:00.000Z","cp":3341.73},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001730007,"cp":3540.06},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001730007,"cp":3605.46},{"stockId":1000001730007,"date":"2026-02-25T16:00:00.000Z","cp":3628.17},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001730007,"cp":3579.98},{"stockId":1000001730007,"date":"2026-02-23T16:00:00.000Z","cp":3563.75},{"date":"2026-02-12T16:00:00.000Z","stockId":1000001730007,"cp":3550.07},{"stockId":1000001730007,"date":"2026-02-11T16:00:00.000Z","cp":3545.73},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001730007,"cp":3465.77},{"stockId":1000001730007,"date":"2026-02-09T16:00:00.000Z","cp":3510.8},{"stockId":1000001730007,"date":"2026-02-08T16:00:00.000Z","cp":3495},{"stockId":1000001730007,"date":"2026-02-05T16:00:00.000Z","cp":3380.48},{"stockId":1000001730007,"date":"2026-02-04T16:00:00.000Z","cp":3414.38},{"date":"2026-02-03T16:00:00.000Z","stockId":1000001730007,"cp":3457.21},{"stockId":1000001730007,"date":"2026-02-02T16:00:00.000Z","cp":3532.66},{"stockId":1000001730007,"date":"2026-02-01T16:00:00.000Z","cp":3484.11},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001730007,"cp":3677.81},{"stockId":1000001730007,"date":"2026-01-28T16:00:00.000Z","cp":3641.26},{"stockId":1000001730007,"date":"2026-01-27T16:00:00.000Z","cp":3797.31},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001730007,"cp":3743.98},{"date":"2026-01-25T16:00:00.000Z","stockId":1000001730007,"cp":3666.45},{"stockId":1000001730007,"date":"2026-01-22T16:00:00.000Z","cp":3758.41},{"stockId":1000001730007,"date":"2026-01-21T16:00:00.000Z","cp":3754.66},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730007,"cp":3780.94},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730007,"cp":3636.39},{"stockId":1000001730007,"date":"2026-01-18T16:00:00.000Z","cp":3659.78},{"stockId":1000001730007,"date":"2026-01-15T16:00:00.000Z","cp":3673.29},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730007,"cp":3546.67},{"stockId":1000001730007,"date":"2026-01-13T16:00:00.000Z","cp":3492.56},{"stockId":1000001730007,"date":"2026-01-12T16:00:00.000Z","cp":3434.83},{"stockId":1000001730007,"date":"2026-01-11T16:00:00.000Z","cp":3558.14},{"stockId":1000001730007,"date":"2026-01-08T16:00:00.000Z","cp":3491.95},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730007,"cp":3474.06},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730007,"cp":3459.37},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730007,"cp":3395.67},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730007,"cp":3319.52},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730007,"cp":3166.63},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730007,"cp":3213.36},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730007,"cp":3179.68},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730007,"cp":3176.02},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730007,"cp":3189.29},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730007,"cp":3189.15},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730007,"cp":3147.67},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730007,"cp":3118.99},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730007,"cp":3031.03},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730007,"cp":3040.18},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730007,"cp":3067.57},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730007,"cp":2995.14},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730007,"cp":3052.44},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730007,"cp":3139.28},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730007,"cp":3083.06},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730007,"cp":3133.26},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730007,"cp":3132.3},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730007,"cp":3141.34},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730007,"cp":3064.05},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730007,"cp":3074.61},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730007,"cp":3017.6848},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730007,"cp":3039.2567},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730007,"cp":3087.93},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730007,"cp":3028.14},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730007,"cp":2989.82},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730007,"cp":2986.59},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730007,"cp":2944.36},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730007,"cp":2914.64},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730007,"cp":2885.3},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730007,"cp":3010.5},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730007,"cp":3049.08},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730007,"cp":3080.05},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730007,"cp":3058.28},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730007,"cp":3064.3},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730007,"cp":3180.35},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730007,"cp":3120.02},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730007,"cp":3136.72},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730007,"cp":3191.55},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730007,"cp":3205.94},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730007,"cp":3247.6},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730007,"cp":3128.98},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730007,"cp":3156.25},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730007,"cp":3184.87},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730007,"cp":3212.03},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730007,"cp":3339.16},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730007,"cp":3412.7},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730007,"cp":3407.07},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730007,"cp":3436.71},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730007,"cp":3351.82},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730007,"cp":3188.62},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730007,"cp":3209.8},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730007,"cp":3218.97},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730007,"cp":3119.31},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730007,"cp":3095.14},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730007,"cp":3219.61},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730007,"cp":3238.57},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730007,"cp":3192.17},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730007,"cp":3379.64},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730007,"cp":3329.9},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730007,"cp":3536.67},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730007,"cp":3441.41},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730007,"cp":3372.41},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730007,"cp":3329.06},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730007,"cp":3383.62},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730007,"cp":3362.86},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730007,"cp":3218.12},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730007,"cp":3214.77},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730007,"cp":3080.36},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730007,"cp":3130.13},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730007,"cp":3076.15},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730007,"cp":3040.73},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730007,"cp":3008.46},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730007,"cp":2994.67},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730007,"cp":2934.8},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730007,"cp":2767.71},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730007,"cp":2726.16},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730007,"cp":2806.89},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730007,"cp":2790.21},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730007,"cp":2701.39},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730007,"cp":2899.36},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730007,"cp":2954.82},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730007,"cp":3043.78},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730007,"cp":2998.18},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730007,"cp":3081.35},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730007,"cp":2876.31},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730007,"cp":2867.2},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730007,"cp":2891.55},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730007,"cp":2818.17},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730007,"cp":2588.57},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730007,"cp":2587.84},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730007,"cp":2485.95},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730007,"cp":2518.04},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730007,"cp":2467.04},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730007,"cp":2430.68},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730007,"cp":2404.98},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730007,"cp":2383.32},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730007,"cp":2320.7},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730007,"cp":2307.63},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730007,"cp":2352.52},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730007,"cp":2346.2},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730007,"cp":2329.18},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730007,"cp":2322.45},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730007,"cp":2295.77},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730007,"cp":2323.44},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730007,"cp":2357.35},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730007,"cp":2380.88},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730007,"cp":2346.74},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730007,"cp":2351.12},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730007,"cp":2296.4},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730007,"cp":2266.28},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730007,"cp":2248.56},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730007,"cp":2246.03},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730007,"cp":2245.56},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730007,"cp":2238.43},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730007,"cp":2222.82},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730007,"cp":2217.48},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730007,"cp":2219.11},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730007,"cp":2233.05},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730007,"cp":2198.44},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730007,"cp":2206.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730007,"cp":2232.72},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730007,"cp":2203.98},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730007,"cp":2211.32},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730007,"cp":2214.73},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730007,"cp":2211.4},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730007,"cp":2257.17},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730007,"cp":2270.19},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730007,"cp":2236.95},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730007,"cp":2229.87},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730007,"cp":2251.41},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730007,"cp":2210.67},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730007,"cp":2169.38},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730007,"cp":2147.87},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730007,"cp":2164.74},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730007,"cp":2166.25},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730007,"cp":2152.36},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730007,"cp":2162.04},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730007,"cp":2157.59},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730007,"cp":2160.12},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730007,"cp":2181.18},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730007,"cp":2184.37},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730007,"cp":2229.46},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730007,"cp":2231.74},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730007,"cp":2229.87},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730007,"cp":2191.35},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730007,"cp":2180.83},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730007,"cp":2165.87},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730007,"cp":2198.92},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730007,"cp":2157.2},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730007,"cp":2171.03},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730007,"cp":2199.79},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730007,"cp":2188.73},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730007,"cp":2221.9566},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730007,"cp":2226.5253},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730007,"cp":2250.2573},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730007,"cp":2241.666},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730007,"cp":2233.6135},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730007,"cp":2239.9593},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730007,"cp":2285.2545},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730007,"cp":2275.2493},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730007,"cp":2285.85},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730007,"cp":2275.4},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730007,"cp":2326.4},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730007,"cp":2341.41},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730007,"cp":2352.11},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730007,"cp":2318.5},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730007,"cp":2293.3},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730007,"cp":2270.14},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730007,"cp":2264.4},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730007,"cp":2269.93},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730007,"cp":2296.82},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730007,"cp":2298.37},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730007,"cp":2307.89},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730007,"cp":2283.37},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730007,"cp":2308.1},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730007,"cp":2299.43},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730007,"cp":2274.93},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730007,"cp":2302.43},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730007,"cp":2299.98},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730007,"cp":2204.1},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730007,"cp":2181.47},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730007,"cp":2075.85},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730007,"cp":2078.35},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730007,"cp":2272.33},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730007,"cp":2280.36},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730007,"cp":2283.23},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730007,"cp":2282.42},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730007,"cp":2282.89},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730007,"cp":2320},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730007,"cp":2296.21},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730007,"cp":2297.65},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730007,"cp":2342.11},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730007,"cp":2324.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730007,"cp":2385.86},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730007,"cp":2407.75},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730007,"cp":2440.12},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730007,"cp":2423.98},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730007,"cp":2434.82},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730007,"cp":2391.07},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730007,"cp":2460.57},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730007,"cp":2469.64},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730007,"cp":2487.59},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730007,"cp":2493.26},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730007,"cp":2531.08},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730007,"cp":2458.35},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730007,"cp":2448},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730007,"cp":2392.59},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730007,"cp":2430.22},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730007,"cp":2552.05},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730007,"cp":2561.06},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730007,"cp":2516.96},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730007,"cp":2523.76},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730007,"cp":2515.96},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730007,"cp":2387.1},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730007,"cp":2400.1},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730007,"cp":2306.68},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730007,"cp":2355.36},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730007,"cp":2325.05},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730007,"cp":2324.6},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730007,"cp":2392.75},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730007,"cp":2320.38},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730007,"cp":2346.14},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730007,"cp":2322.32},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730007,"cp":2314.84},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730007,"cp":2223.25},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730007,"cp":2156.3},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730007,"cp":2216.32},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730007,"cp":2197.97},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730007,"cp":2230.4},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730007,"cp":2232.24},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730007,"cp":2205.89},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730007,"cp":2206.81},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730007,"cp":2157.85},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730007,"cp":2211.82},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730007,"cp":2216.75},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730007,"cp":2135.88},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730007,"cp":2144.54},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730007,"cp":2154.46},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730007,"cp":2147.51},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730007,"cp":2144.69},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730007,"cp":2052.69},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730007,"cp":2069.04},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730007,"cp":2113.15},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730007,"cp":2212.09},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730007,"cp":2306.37},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730007,"cp":2302.06},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730007,"cp":2327.55},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730007,"cp":2282.33},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730007,"cp":2281.52},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730007,"cp":2246.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730007,"cp":2287.6},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730007,"cp":2213.34},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730007,"cp":2163.2092},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730007,"cp":2101.8981},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730007,"cp":2120.7532},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730007,"cp":2157.5571},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730007,"cp":2193.8141},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730007,"cp":2177.01},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730007,"cp":2186.6},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730007,"cp":2169.35},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730007,"cp":2205.36},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730007,"cp":2176.88},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730007,"cp":2183.6},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730007,"cp":2177.9},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730007,"cp":2214.6255},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730007,"cp":2199.78},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730007,"cp":2157.9},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730007,"cp":2166.09},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730007,"cp":2097.93},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730007,"cp":2113.24},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730007,"cp":2143.44},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730007,"cp":2241.72},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730007,"cp":2229.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730007,"cp":2235.23},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730007,"cp":2164},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730007,"cp":2212.47},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730007,"cp":2315.28},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730007,"cp":2405.46},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730007,"cp":2404.23},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730007,"cp":2463.24},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730007,"cp":2316.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730007,"cp":2309.18},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730007,"cp":2240.51},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730007,"cp":2211.68},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730007,"cp":2109.63},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730007,"cp":2070.77},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730007,"cp":2153.4},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730007,"cp":2107.82},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730007,"cp":2137.7},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730007,"cp":2142.2},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730007,"cp":2147.45},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730007,"cp":2130.93},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730007,"cp":2130.03},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730007,"cp":2163.65},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730007,"cp":2198.44},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730007,"cp":2145.19},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730007,"cp":1918.51},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730007,"cp":1910.67},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730007,"cp":1957.55},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730007,"cp":1994.72},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730007,"cp":1930.05},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730007,"cp":2059.57},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730007,"cp":2185.39},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730007,"cp":2142.59},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730007,"cp":1846.77},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730007,"cp":1602.03},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730007,"cp":1489.62},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730007,"cp":1428.26},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730007,"cp":1417.8},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730007,"cp":1362.52},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730007,"cp":1380.32},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730007,"cp":1389.49},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730007,"cp":1375.99},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730007,"cp":1389.72},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730007,"cp":1405.5},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730007,"cp":1422.12},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730007,"cp":1425.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730007,"cp":1413.54},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730007,"cp":1420.81},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730007,"cp":1443.93},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730007,"cp":1447.84},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730007,"cp":1459.65},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730007,"cp":1449.78},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730007,"cp":1505.66},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730007,"cp":1455.3},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730007,"cp":1438.1},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730007,"cp":1436.9},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730007,"cp":1459.45},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730007,"cp":1463.06},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730007,"cp":1473.32},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730007,"cp":1496.4},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730007,"cp":1505.9},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730007,"cp":1528.1},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730007,"cp":1528.56},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730007,"cp":1534.5},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730007,"cp":1525.67},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730007,"cp":1546.8},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730007,"cp":1535.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730007,"cp":1543.41},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730007,"cp":1543.5},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730007,"cp":1535.53},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730007,"cp":1552.93},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730007,"cp":1542.89},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730007,"cp":1615.86},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730007,"cp":1662.38},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730007,"cp":1653},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730007,"cp":1591.74},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730007,"cp":1575.56},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730007,"cp":1602.05},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730007,"cp":1588.82},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730007,"cp":1605.34},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730007,"cp":1623.93},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730007,"cp":1707.29},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730007,"cp":1705.13},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730007,"cp":1664.88},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730007,"cp":1659.32},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730007,"cp":1678.64},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730007,"cp":1628.31},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730007,"cp":1616.9},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730007,"cp":1606.07},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730007,"cp":1591.06},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730007,"cp":1592.71},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730007,"cp":1531.24},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730007,"cp":1531.89},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730007,"cp":1531.01},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730007,"cp":1555.59},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730007,"cp":1535.16},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730007,"cp":1561.82},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730007,"cp":1565.09},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730007,"cp":1561.6},{"stockId":1000001730007,"date":"2024-06-25T16:00:00.000Z","cp":1583.4},{"stockId":1000001730007,"date":"2024-06-24T16:00:00.000Z","cp":1548.71},{"stockId":1000001730007,"date":"2024-06-23T16:00:00.000Z","cp":1612.46},{"stockId":1000001730007,"date":"2024-06-20T16:00:00.000Z","cp":1656.4},{"stockId":1000001730007,"date":"2024-06-19T16:00:00.000Z","cp":1651.9},{"stockId":1000001730007,"date":"2024-06-18T16:00:00.000Z","cp":1646.73},{"stockId":1000001730007,"date":"2024-06-17T16:00:00.000Z","cp":1648.19},{"stockId":1000001730007,"date":"2024-06-16T16:00:00.000Z","cp":1649.06},{"stockId":1000001730007,"date":"2024-06-13T16:00:00.000Z","cp":1611.74},{"stockId":1000001730007,"date":"2024-06-12T16:00:00.000Z","cp":1620.97},{"stockId":1000001730007,"date":"2024-06-11T16:00:00.000Z","cp":1607.77},{"stockId":1000001730007,"date":"2024-06-10T16:00:00.000Z","cp":1614.62},{"stockId":1000001730007,"date":"2024-06-06T16:00:00.000Z","cp":1551.89},{"stockId":1000001730007,"date":"2024-06-05T16:00:00.000Z","cp":1553.36},{"stockId":1000001730007,"date":"2024-06-04T16:00:00.000Z","cp":1558.83},{"stockId":1000001730007,"date":"2024-06-03T16:00:00.000Z","cp":1549.45},{"stockId":1000001730007,"date":"2024-06-02T16:00:00.000Z","cp":1550.24},{"stockId":1000001730007,"date":"2024-05-30T16:00:00.000Z","cp":1522.63},{"stockId":1000001730007,"date":"2024-05-29T16:00:00.000Z","cp":1528.55},{"stockId":1000001730007,"date":"2024-05-28T16:00:00.000Z","cp":1495.15},{"stockId":1000001730007,"date":"2024-05-27T16:00:00.000Z","cp":1504.26},{"stockId":1000001730007,"date":"2024-05-26T16:00:00.000Z","cp":1504.06},{"stockId":1000001730007,"date":"2024-05-23T16:00:00.000Z","cp":1453.99},{"stockId":1000001730007,"date":"2024-05-22T16:00:00.000Z","cp":1493.05},{"stockId":1000001730007,"date":"2024-05-21T16:00:00.000Z","cp":1518.26},{"stockId":1000001730007,"date":"2024-05-20T16:00:00.000Z","cp":1511.57},{"stockId":1000001730007,"date":"2024-05-19T16:00:00.000Z","cp":1522.85},{"stockId":1000001730007,"date":"2024-05-16T16:00:00.000Z","cp":1520.31},{"stockId":1000001730007,"date":"2024-05-15T16:00:00.000Z","cp":1498.81},{"stockId":1000001730007,"date":"2024-05-14T16:00:00.000Z","cp":1498.03},{"stockId":1000001730007,"date":"2024-05-13T16:00:00.000Z","cp":1517.83},{"stockId":1000001730007,"date":"2024-05-12T16:00:00.000Z","cp":1518.14},{"date":"2024-05-09T16:00:00.000Z","stockId":1000001730007,"cp":1535.38},{"date":"2024-05-08T16:00:00.000Z","stockId":1000001730007,"cp":1568.03},{"date":"2024-05-07T16:00:00.000Z","stockId":1000001730007,"cp":1531.28},{"date":"2024-05-06T16:00:00.000Z","stockId":1000001730007,"cp":1552.69},{"date":"2024-05-05T16:00:00.000Z","stockId":1000001730007,"cp":1563.81},{"date":"2024-04-29T16:00:00.000Z","stockId":1000001730007,"cp":1549.27},{"date":"2024-04-28T16:00:00.000Z","stockId":1000001730007,"cp":1568.61},{"date":"2024-04-25T16:00:00.000Z","stockId":1000001730007,"cp":1513.52},{"date":"2024-04-24T16:00:00.000Z","stockId":1000001730007,"cp":1473.13},{"date":"2024-04-23T16:00:00.000Z","stockId":1000001730007,"cp":1471.49},{"date":"2024-04-22T16:00:00.000Z","stockId":1000001730007,"cp":1443.39},{"date":"2024-04-21T16:00:00.000Z","stockId":1000001730007,"cp":1451.25},{"date":"2024-04-18T16:00:00.000Z","stockId":1000001730007,"cp":1449.09}],"bondIndexCandlestickList":[],"index":{"_id":1000001730007,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30007","csiCode":"H30007","tickerId":1730007,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"芯片产业","lastUpdated":"2024-12-25T07:13:25.307Z","followedNum":497,"basicDate":"2015-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证芯片产业指数选取业务涉及芯片设计、制造、封装与测试等领域，以及为芯片提供半导体材料、晶圆生产设备、封装测试设备等物料或设备的上市公司证券作为指数样本，以反映芯片产业上市公司证券的整体表现。","fullName":"中证芯片产业指数","launchDate":"2012-12-19T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30007factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180055-H30007_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","totalReturnIndexId":1000001720007,"memoNum":27,"constituentsMarkets":["a"],"pinyin":"xpcy","hotSpots":[""]}}