window.pageData = {"fund":{"_id":3000000021090,"stockCode":"021090","masterFundShortName":"鹏华中证云计算与大数据主题ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21090,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"鹏华中证云计算与大数据主题ETF发起式联接A","name":"鹏华中证云计算与大数据主题交易型开放式指数证券投资基金发起式联接基金","pinyin":"phzzyjsydsjztjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050060000,"setUpAssetScale":10021690.47,"setUpDate":"2024-09-02T16:00:00.000Z","setUpShares":10021690.47,"inceptionDate":"2024-09-05T16:00:00.000Z","followedNum":1,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930851,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930851","tickerId":930851,"name":"云计算","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"managers":[{"name":"罗英宇","stockType":"fund_manager","stockCode":"db20781172","exchange":"fm","tickerId":122525206220}],"targetFunds":[{"shortName":"大数据ETF(159739)","stockType":"fund","stockCode":"159739","exchange":"sz","tickerId":159739}],"hotMetrics":{"fss":{"stockId":3000000021090,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.6022,"f_ind_h_s_r":0.3978,"f_h_a":2008,"f_ind_h_s_r_c_hy":-0.1154,"f_ins_h_s_r_c_hy":0.11539999999999995,"f_ind_h_s_r_c_1y":0.1822,"f_ins_h_s_r_c_1y":-0.18220000000000003},"fpr":{"stockId":3000000021090,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.6076632487857528,"f_p_r_m1_ssc":5867,"f_p_r_m1_ssrp":0.6602454824411865,"f_p_r_m3_ssc":5697,"f_p_r_m3_ssrp":0.5869030898876404,"f_p_r_m6_ssc":5463,"f_p_r_m6_ssrp":0.5067740754302453,"f_cagr_p_r_fs_ssc":5966,"f_cagr_p_r_fs_ssrp":0.03704945515507125,"f_p_r_y1_ssc":4697,"f_p_r_y1_ssrp":0.30195911413969334},"fp":{"stockId":3000000021090,"type":"fp","f_cagr_p_r_fs":0.5879531733486825,"f_p_r_d1":-0.0202356124232006,"f_cagr_p_r_fs_sic":21,"f_cagr_p_r_fs_sirp":0,"f_p_r_m1":-0.03297413793103443,"f_p_r_m1_sic":21,"f_p_r_m1_sirp":0.4,"f_p_r_m3":-0.01380280451887994,"f_p_r_m3_sic":21,"f_p_r_m3_sirp":0.25,"f_p_r_fys":0.02499086257309946,"f_p_r_fys_sic":21,"f_p_r_fys_sirp":0.5,"f_p_r_m6":0.0707297284398416,"f_p_r_m6_sic":17,"f_p_r_m6_sirp":0.5625,"last_data_date":"2026-06-04T16:00:00.000Z","f_p_r_y1":0.47851588243047316},"ff":{"stockId":3000000021090,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000021090,"type":"f_nlacan","f_nv_d":"2026-06-04T16:00:00.000Z","f_nv":2.2435,"f_nv_cr":-0.020861519661327654},"f_as":{"stockId":3000000021090,"type":"f_as","f_tas":52710029.295200005,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021091,"name":"鹏华中证云计算与大数据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":"021091","tickerId":21091,"shortName":"鹏华中证云计算与大数据主题ETF发起式联接C","currency":"CNY","__csrcFundId":14258,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-05T17:11:46.140Z","inceptionDate":"2024-09-05T16:00:00.000Z","pinyin":"phzzyjsydsjztjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050060000,"__indexSourceEastMoney":1,"followedNum":3,"indexId":1000000930851},{"_id":3000000022882,"name":"鹏华中证云计算与大数据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":"022882","tickerId":22882,"shortName":"鹏华中证云计算与大数据主题ETF发起式联接I","currency":"CNY","__csrcFundId":14258,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:34.601Z","inceptionDate":"2024-12-16T16:00:00.000Z","pinyin":"phzzyjsydsjztjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050060000,"followedNum":0}],"lastFsMetrics":{"latestTurnoverRate":1.1465862357344223,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-04T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2435},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2913},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3338},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3322},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3127},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2878},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3495},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3187},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.37},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4079},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3665},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3269},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.432},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4735},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4479},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4342},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4595},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.5433},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.461},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4944},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.477},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4684},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4092},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.32},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3161},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2939},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3519},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3679},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3965},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4072},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3401},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3825},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3611},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3478},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2845},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.311},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2705},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2518},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2197},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2488},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0964},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1003},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0962},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1718},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1202},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1503},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1518},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1505},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2096},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1543},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1243},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2273},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2873},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.306},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2175},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2702},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2679},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.336},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.352},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3768},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3525},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2985},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2749},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2463},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2776},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3759},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4309},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3985},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.359},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3675},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4154},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4366},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3891},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3981},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3733},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2981},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3198},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3544},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4356},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3763},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4413},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4706},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4609},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4705},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4587},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4691},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4564},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4101},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4009},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.465},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.5083},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.5594},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.603},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.5},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.5391},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3711},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2876},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2609},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2692},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2544},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1888},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.178},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1691},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1616},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1575},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1461},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.132},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1423},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1134},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1068},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1306},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0789},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1224},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1529},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1267},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1785},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1784},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1525},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0953},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0837},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.071},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1078},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1217},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0873},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0848},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1072},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0455},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.012},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.9859},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0589},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.067},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0729},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0593},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0222},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0787},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0672},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0657},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1125},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1229},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1629},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1278},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1499},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1724},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1584},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1917},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2296},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2163},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2031},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1586},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0812},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0864},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1016},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0286},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.9922},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.046},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0575},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0248},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1243},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1171},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2084},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1838},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1868},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1675},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2472},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1785},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1411},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1554},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1294},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1331},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1374},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1428},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1152},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1316},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1448},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0103},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.9671},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0125},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0462},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.9621},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1024},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1083},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.209},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1476},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1781},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0877},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0751},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0842},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0197},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.9313},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.9345},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.9186},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.905},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.8367},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.8165},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.8325},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7733},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7502},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7164},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7551},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7659},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7494},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7531},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7432},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7532},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7339},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7541},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7178},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7207},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6936},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6806},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6768},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6948},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7019},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.693},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6618},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6596},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5798},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5827},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5647},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5699},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5757},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5384},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5519},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5527},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5398},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5688},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5851},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5629},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5511},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5405},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5052},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4778},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4649},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.489},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5043},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.497},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5063},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4823},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5044},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5026},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5044},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5368},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5196},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5174},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4795},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4585},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4564},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4786},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4424},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.45},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4655},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4474},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4715},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4843},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4933},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4902},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4965},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4959},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5442},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.537},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5438},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5243},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5518},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5298},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5435},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4943},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4584},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4503},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4573},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.437},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4764},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4594},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4816},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4472},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4475},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4406},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4599},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4707},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4622},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4478},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4221},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.375},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3754},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5522},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5687},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5595},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5729},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5693},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5759},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5812},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5831},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6158},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6293},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6834},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.705},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.74},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7284},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7362},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7097},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7489},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7434},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7382},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7741},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.8009},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7241},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6976},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.68},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6772},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7758},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.8196},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.8183},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.8443},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.8435},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7464},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7475},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7129},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7659},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7459},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6789},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7003},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6601},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6738},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6289},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.573},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5321},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.455},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.488},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.438},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4506},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4378},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4233},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4117},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4124},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3987},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4104},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3387},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3318},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3759},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3648},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3793},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3454},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3539},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4079},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4704},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.522},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.529},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.546},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5095},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5233},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5216},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5576},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5528},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5075},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4918},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5126},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5332},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5611},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5508},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5408},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5232},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.535},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.524},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5015},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5186},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.542},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5231},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4836},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4947},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4543},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4794},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4925},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5458},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5341},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5029},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4665},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5488},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.599},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6685},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6337},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6643},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5826},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5514},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5081},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5004},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4298},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4025},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4621},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4485},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4295},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.427},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4184},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4112},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4197},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.431},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4521},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.426},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3595},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3354},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3458},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3648},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.31},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.362},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4155},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4754},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3269},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.1918},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.1132},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.0739},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.066},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.0291},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.0293},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.0222},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.0073},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.0085},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.012},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1}],"indexCandlestickList":[{"date":"2026-06-04T16:00:00.000Z","stockId":1000000930851,"cp":6630.24},{"stockId":1000000930851,"date":"2026-06-03T16:00:00.000Z","cp":6780.44},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000930851,"cp":6912.84},{"stockId":1000000930851,"date":"2026-06-01T16:00:00.000Z","cp":6907.68},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000930851,"cp":6846.38},{"stockId":1000000930851,"date":"2026-05-28T16:00:00.000Z","cp":6767.28},{"stockId":1000000930851,"date":"2026-05-27T16:00:00.000Z","cp":6960.9},{"stockId":1000000930851,"date":"2026-05-26T16:00:00.000Z","cp":6862.52},{"stockId":1000000930851,"date":"2026-05-25T16:00:00.000Z","cp":7036.88},{"stockId":1000000930851,"date":"2026-05-24T16:00:00.000Z","cp":7152.64},{"stockId":1000000930851,"date":"2026-05-21T16:00:00.000Z","cp":7022.32},{"stockId":1000000930851,"date":"2026-05-20T16:00:00.000Z","cp":6900.3},{"stockId":1000000930851,"date":"2026-05-19T16:00:00.000Z","cp":7231.74},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000930851,"cp":7363.54},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000930851,"cp":7281.61},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000930851,"cp":7238.55},{"stockId":1000000930851,"date":"2026-05-13T16:00:00.000Z","cp":7322.22},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000930851,"cp":7593.33},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930851,"cp":7332.6},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930851,"cp":7436.67},{"stockId":1000000930851,"date":"2026-05-07T16:00:00.000Z","cp":7386.6},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930851,"cp":7359.41},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930851,"cp":7171.57},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000930851,"cp":6888.96},{"stockId":1000000930851,"date":"2026-04-28T16:00:00.000Z","cp":6879.62},{"stockId":1000000930851,"date":"2026-04-27T16:00:00.000Z","cp":6809.39},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000930851,"cp":6993.79},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930851,"cp":7045.03},{"stockId":1000000930851,"date":"2026-04-22T16:00:00.000Z","cp":7136.04},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000930851,"cp":7168.19},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930851,"cp":6954.43},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930851,"cp":7085.99},{"stockId":1000000930851,"date":"2026-04-16T16:00:00.000Z","cp":7017.64},{"stockId":1000000930851,"date":"2026-04-15T16:00:00.000Z","cp":6976.86},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930851,"cp":6780.82},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930851,"cp":6864.7},{"stockId":1000000930851,"date":"2026-04-12T16:00:00.000Z","cp":6736.88},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930851,"cp":6677.89},{"stockId":1000000930851,"date":"2026-04-08T16:00:00.000Z","cp":6578.43},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930851,"cp":6669.95},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930851,"cp":6195.04},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930851,"cp":6206.93},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930851,"cp":6193.74},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930851,"cp":6431.48},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930851,"cp":6267.83},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930851,"cp":6363.31},{"stockId":1000000930851,"date":"2026-03-26T16:00:00.000Z","cp":6366.78},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930851,"cp":6362.86},{"stockId":1000000930851,"date":"2026-03-24T16:00:00.000Z","cp":6550.1},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930851,"cp":6375.44},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930851,"cp":6280.43},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930851,"cp":6607.91},{"stockId":1000000930851,"date":"2026-03-18T16:00:00.000Z","cp":6799.22},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930851,"cp":6857.6},{"stockId":1000000930851,"date":"2026-03-16T16:00:00.000Z","cp":6578.29},{"stockId":1000000930851,"date":"2026-03-15T16:00:00.000Z","cp":6745.6},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930851,"cp":6738.16},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930851,"cp":6955.71},{"stockId":1000000930851,"date":"2026-03-10T16:00:00.000Z","cp":7006.63},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930851,"cp":7085.83},{"stockId":1000000930851,"date":"2026-03-08T16:00:00.000Z","cp":7007.8},{"stockId":1000000930851,"date":"2026-03-05T16:00:00.000Z","cp":6835.47},{"stockId":1000000930851,"date":"2026-03-04T16:00:00.000Z","cp":6761.95},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000930851,"cp":6671.5},{"stockId":1000000930851,"date":"2026-03-02T16:00:00.000Z","cp":6769.55},{"stockId":1000000930851,"date":"2026-03-01T16:00:00.000Z","cp":7071.62},{"stockId":1000000930851,"date":"2026-02-26T16:00:00.000Z","cp":7244.56},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930851,"cp":7144.4},{"stockId":1000000930851,"date":"2026-02-24T16:00:00.000Z","cp":7018.98},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930851,"cp":7046.23},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930851,"cp":7198.07},{"stockId":1000000930851,"date":"2026-02-11T16:00:00.000Z","cp":7265.18},{"stockId":1000000930851,"date":"2026-02-10T16:00:00.000Z","cp":7114.7},{"stockId":1000000930851,"date":"2026-02-09T16:00:00.000Z","cp":7143.62},{"stockId":1000000930851,"date":"2026-02-08T16:00:00.000Z","cp":7065.22},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930851,"cp":6827.66},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930851,"cp":6896.14},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930851,"cp":7012.27},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930851,"cp":7268.11},{"stockId":1000000930851,"date":"2026-02-01T16:00:00.000Z","cp":7081.13},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000930851,"cp":7286.34},{"stockId":1000000930851,"date":"2026-01-28T16:00:00.000Z","cp":7379.55},{"stockId":1000000930851,"date":"2026-01-27T16:00:00.000Z","cp":7348.11},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930851,"cp":7377.13},{"stockId":1000000930851,"date":"2026-01-25T16:00:00.000Z","cp":7349.34},{"stockId":1000000930851,"date":"2026-01-22T16:00:00.000Z","cp":7382.47},{"stockId":1000000930851,"date":"2026-01-21T16:00:00.000Z","cp":7340.75},{"stockId":1000000930851,"date":"2026-01-20T16:00:00.000Z","cp":7191.52},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930851,"cp":7161.95},{"stockId":1000000930851,"date":"2026-01-18T16:00:00.000Z","cp":7371.56},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930851,"cp":7511.89},{"stockId":1000000930851,"date":"2026-01-14T16:00:00.000Z","cp":7686.06},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930851,"cp":7835.6},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930851,"cp":7501.08},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930851,"cp":7613.98},{"stockId":1000000930851,"date":"2026-01-08T16:00:00.000Z","cp":7063.19},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930851,"cp":6797.12},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930851,"cp":6713.24},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930851,"cp":6737.56},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930851,"cp":6689.99},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930851,"cp":6483},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930851,"cp":6448.6},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930851,"cp":6420.14},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930851,"cp":6395.27},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930851,"cp":6382.34},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930851,"cp":6345.86},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930851,"cp":6301.13},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930851,"cp":6332.84},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930851,"cp":6240.78},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930851,"cp":6219.8},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930851,"cp":6294.63},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930851,"cp":6131.3},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930851,"cp":6268.34},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930851,"cp":6363.61},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930851,"cp":6288.08},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930851,"cp":6462.22},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930851,"cp":6445.51},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930851,"cp":6364.48},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930851,"cp":6183.94},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930851,"cp":6147.05},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930851,"cp":6106.8605},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930851,"cp":6222.7969},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930851,"cp":6265.62},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930851,"cp":6156.87},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930851,"cp":6148.44},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930851,"cp":6219.01},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930851,"cp":6025.7},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930851,"cp":5919.75},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930851,"cp":5837.31},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930851,"cp":6066.22},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930851,"cp":6091.21},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930851,"cp":6109.43},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930851,"cp":6067},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930851,"cp":5949.43},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930851,"cp":6126.54},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930851,"cp":6089.95},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930851,"cp":6085.36},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930851,"cp":6232.45},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930851,"cp":6264.37},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930851,"cp":6390.22},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930851,"cp":6280.86},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930851,"cp":6350.76},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930851,"cp":6422.09},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930851,"cp":6377.4},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930851,"cp":6481.15},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930851,"cp":6597.5},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930851,"cp":6554.27},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930851,"cp":6514.37},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930851,"cp":6376.55},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930851,"cp":6132.49},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930851,"cp":6149.1},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930851,"cp":6197.37},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930851,"cp":5969.17},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930851,"cp":5857.1},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930851,"cp":6025.95},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930851,"cp":6061.78},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930851,"cp":5958.26},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930851,"cp":6271.96},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930851,"cp":6249.78},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930851,"cp":6534.56},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930851,"cp":6458.89},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930851,"cp":6469.97},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930851,"cp":6404.63},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930851,"cp":6659.31},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930851,"cp":6450.48},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930851,"cp":6330.89},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930851,"cp":6376.87},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930851,"cp":6293.54},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930851,"cp":6305.16},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930851,"cp":6319.61},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930851,"cp":6336.69},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930851,"cp":6249.31},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930851,"cp":6299.71},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930851,"cp":6341.91},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930851,"cp":5929.6},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930851,"cp":5795.56},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930851,"cp":5937.68},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930851,"cp":6038.72},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930851,"cp":5785.24},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930851,"cp":6212},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930851,"cp":6229.42},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930851,"cp":6547.58},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930851,"cp":6350.82},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930851,"cp":6447.66},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930851,"cp":6165.89},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930851,"cp":6130.86},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930851,"cp":6159.92},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930851,"cp":5954.2},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930851,"cp":5677.51},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930851,"cp":5687.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930851,"cp":5636.39},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930851,"cp":5593.07},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930851,"cp":5381.24},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930851,"cp":5319.82},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930851,"cp":5369.53},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930851,"cp":5187.05},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930851,"cp":5116.73},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930851,"cp":5009.73},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930851,"cp":5130.35},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930851,"cp":5164.09},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930851,"cp":5113.76},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930851,"cp":5125.54},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930851,"cp":5094.33},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930851,"cp":5121.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930851,"cp":5062.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930851,"cp":5125.82},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930851,"cp":5012.59},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930851,"cp":5022.25},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930851,"cp":4937.13},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930851,"cp":4896.28},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930851,"cp":4886.28},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930851,"cp":4942.51},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930851,"cp":4964},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930851,"cp":4936.17},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930851,"cp":4842.81},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930851,"cp":4838.24},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930851,"cp":4589.89},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930851,"cp":4598.57},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930851,"cp":4545.01},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930851,"cp":4561.01},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930851,"cp":4578.26},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930851,"cp":4465.93},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930851,"cp":4507.18},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930851,"cp":4510.7},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930851,"cp":4470.78},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930851,"cp":4560.91},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930851,"cp":4611.88},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930851,"cp":4543.89},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930851,"cp":4510.3},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930851,"cp":4478.64},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930851,"cp":4368.78},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930851,"cp":4283.77},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930851,"cp":4243.75},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930851,"cp":4319.49},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930851,"cp":4367.76},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930851,"cp":4344.82},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930851,"cp":4374.09},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930851,"cp":4299.88},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930851,"cp":4366.19},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930851,"cp":4361.54},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930851,"cp":4367.23},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930851,"cp":4465.63},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930851,"cp":4412.56},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930851,"cp":4408.46},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930851,"cp":4292.53},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930851,"cp":4228.24},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930851,"cp":4221.16},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930851,"cp":4290.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930851,"cp":4179.69},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930851,"cp":4204.01},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930851,"cp":4252.23},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930851,"cp":4195.74},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930851,"cp":4273.9469},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930851,"cp":4313.2254},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930851,"cp":4341.1784},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930851,"cp":4331.6797},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930851,"cp":4351.808},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930851,"cp":4350.1504},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930851,"cp":4497.2998},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930851,"cp":4475.1273},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930851,"cp":4496.28},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930851,"cp":4434.88},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930851,"cp":4520.08},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930851,"cp":4451.4},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930851,"cp":4493.96},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930851,"cp":4339.98},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930851,"cp":4228.46},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930851,"cp":4203.46},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930851,"cp":4224.72},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930851,"cp":4160.61},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930851,"cp":4280.4},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930851,"cp":4227.37},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930851,"cp":4296.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930851,"cp":4190.53},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930851,"cp":4190.81},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930851,"cp":4169.61},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930851,"cp":4228.83},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930851,"cp":4261.91},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930851,"cp":4236.15},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930851,"cp":4192.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930851,"cp":4110.83},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930851,"cp":3968.3},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930851,"cp":3959.82},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930851,"cp":4503},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930851,"cp":4552.98},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930851,"cp":4525.58},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930851,"cp":4567.14},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930851,"cp":4555.42},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930851,"cp":4575.96},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930851,"cp":4593.22},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930851,"cp":4598.88},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930851,"cp":4701.45},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930851,"cp":4742.95},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930851,"cp":4911.19},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930851,"cp":4980.19},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930851,"cp":5088.75},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930851,"cp":5054.01},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930851,"cp":5077.41},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930851,"cp":4993.82},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930851,"cp":5117.59},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930851,"cp":5098.28},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930851,"cp":5085.83},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930851,"cp":5203.12},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930851,"cp":5288.01},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930851,"cp":5044.49},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930851,"cp":4961.49},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930851,"cp":4903.12},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930851,"cp":4894.57},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930851,"cp":5212.02},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930851,"cp":5360.83},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930851,"cp":5357.54},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930851,"cp":5455.46},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930851,"cp":5457.72},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930851,"cp":5125.81},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930851,"cp":5133.23},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930851,"cp":5016.43},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930851,"cp":5205.99},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930851,"cp":5121.28},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930851,"cp":4904.32},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930851,"cp":4984.53},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930851,"cp":4846.57},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930851,"cp":4896},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930851,"cp":4752.29},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930851,"cp":4581.55},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930851,"cp":4452.25},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930851,"cp":4207.23},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930851,"cp":4308.85},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930851,"cp":4154.2},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930851,"cp":4194.84},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930851,"cp":4159.02},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930851,"cp":4113.55},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930851,"cp":4077.42},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930851,"cp":4079.4},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930851,"cp":4036.41},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930851,"cp":4075.78},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930851,"cp":3852.31},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930851,"cp":3830.79},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930851,"cp":3969.74},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930851,"cp":3935.69},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930851,"cp":3981.1},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930851,"cp":3877.08},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930851,"cp":3902.77},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930851,"cp":4072.43},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930851,"cp":4267.33},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930851,"cp":4429.21},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930851,"cp":4450.9},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930851,"cp":4503.43},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930851,"cp":4388.55},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930851,"cp":4431.7},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930851,"cp":4427.41},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930851,"cp":4538.93},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930851,"cp":4526.22},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930851,"cp":4383.979},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930851,"cp":4335.5159},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930851,"cp":4400.4949},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930851,"cp":4462.9632},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930851,"cp":4554.925},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930851,"cp":4529.38},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930851,"cp":4498.56},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930851,"cp":4442.73},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930851,"cp":4478.92},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930851,"cp":4443.72},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930851,"cp":4372.26},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930851,"cp":4430.7},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930851,"cp":4503.7461},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930851,"cp":4444.6},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930851,"cp":4321.41},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930851,"cp":4355.73},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930851,"cp":4229.68},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930851,"cp":4312.92},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930851,"cp":4356.48},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930851,"cp":4525.16},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930851,"cp":4489.12},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930851,"cp":4394.09},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930851,"cp":4274.21},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930851,"cp":4535.79},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930851,"cp":4695.39},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930851,"cp":4919.73},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930851,"cp":4810.07},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930851,"cp":4911.28},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930851,"cp":4649.84},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930851,"cp":4550.23},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930851,"cp":4414.18},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930851,"cp":4390.2},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930851,"cp":4163.47},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930851,"cp":4076.27},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930851,"cp":4268.34},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930851,"cp":4225.52},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930851,"cp":4164.46},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930851,"cp":4156.36},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930851,"cp":4128.66},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930851,"cp":4105.76},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930851,"cp":4137.79},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930851,"cp":4171.53},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930851,"cp":4238.98},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930851,"cp":4154.43},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930851,"cp":3945.88},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930851,"cp":3873.51},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930851,"cp":3913.17},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930851,"cp":3972.67},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930851,"cp":3798.69},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930851,"cp":3966.44},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930851,"cp":4138.4},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930851,"cp":4368.88},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930851,"cp":3838.83},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930851,"cp":3389.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930851,"cp":3141.58},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930851,"cp":3018.11},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930851,"cp":2993.28},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930851,"cp":2880.33},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930851,"cp":2880.72},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930851,"cp":2859.42},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930851,"cp":2811.02},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930851,"cp":2814.23},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930851,"cp":2826.75},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930851,"cp":2827.11},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930851,"cp":2813.83},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930851,"cp":2745.73},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930851,"cp":2752.3},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930851,"cp":2809.78},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930851,"cp":2780.21},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930851,"cp":2797.86},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930851,"cp":2747.95},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930851,"cp":2853.9},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930851,"cp":2779.61},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930851,"cp":2765.16},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930851,"cp":2757.03},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930851,"cp":2798.31},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930851,"cp":2815.35},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930851,"cp":2782.34},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930851,"cp":2832.99},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930851,"cp":2851.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930851,"cp":2912.52},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930851,"cp":2882.4},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930851,"cp":2883.73},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930851,"cp":2856.27},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930851,"cp":2882.17},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930851,"cp":2861.17},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930851,"cp":2893.07},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930851,"cp":2912.64},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930851,"cp":2937.11},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930851,"cp":2962.64},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930851,"cp":2922.75},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930851,"cp":3030.1},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930851,"cp":3112.06},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930851,"cp":3134.3},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930851,"cp":3013.77},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930851,"cp":3019.8},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930851,"cp":3016.34},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930851,"cp":2995.48},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930851,"cp":3025.08},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930851,"cp":3061.81},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930851,"cp":3141.71},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930851,"cp":3106.4},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930851,"cp":3067.49},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930851,"cp":3083.86},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930851,"cp":3112.39},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930851,"cp":3042.6},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930851,"cp":3088.72},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930851,"cp":3138.35},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930851,"cp":3091.87},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930851,"cp":3099.97},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930851,"cp":3021.63},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930851,"cp":3110.34},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930851,"cp":3082.77},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930851,"cp":3143.58},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930851,"cp":3207.64},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930851,"cp":3202.35},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930851,"cp":3197.41},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930851,"cp":3222.38},{"stockId":1000000930851,"date":"2024-06-25T16:00:00.000Z","cp":3292.89},{"stockId":1000000930851,"date":"2024-06-24T16:00:00.000Z","cp":3134.17},{"stockId":1000000930851,"date":"2024-06-23T16:00:00.000Z","cp":3214.94},{"stockId":1000000930851,"date":"2024-06-20T16:00:00.000Z","cp":3319.06},{"stockId":1000000930851,"date":"2024-06-19T16:00:00.000Z","cp":3311.07},{"stockId":1000000930851,"date":"2024-06-18T16:00:00.000Z","cp":3396.9},{"stockId":1000000930851,"date":"2024-06-17T16:00:00.000Z","cp":3429.7},{"stockId":1000000930851,"date":"2024-06-16T16:00:00.000Z","cp":3364.63},{"stockId":1000000930851,"date":"2024-06-13T16:00:00.000Z","cp":3386.34},{"stockId":1000000930851,"date":"2024-06-12T16:00:00.000Z","cp":3298.18},{"stockId":1000000930851,"date":"2024-06-11T16:00:00.000Z","cp":3260.8},{"stockId":1000000930851,"date":"2024-06-10T16:00:00.000Z","cp":3247.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000930851,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930851","tickerId":930851,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"云计算","csiCode":"930851","series":"thematic","launchDate":"2016-07-19T16:00:00.000Z","lastUpdated":"2024-12-25T07:29:03.806Z","followedNum":459,"description":"中证云计算与大数据主题指数选取50只业务涉及提供云计算服务、大数据服务以及上述服务相关硬件设备的上市公司证券作为指数样本，以反映云计算与大数据主题上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930851factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180232-930851_Index_Methodology_cn.pdf","basicDate":"2012-06-28T16:00:00.000Z","basicIndex":1000,"fullName":"中证云计算与大数据主题指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720851,"memoNum":20,"constituentsMarkets":["a"],"pinyin":"yjs","hotSpots":[null]}}