window.pageData = {"fund":{"_id":3000000021535,"stockCode":"021535","masterFundShortName":"天弘中证软件服务指数发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21535,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"天弘中证软件服务指数发起A","name":"天弘中证软件服务指数型发起式证券投资基金","pinyin":"thzzrjfwzsxfqszqtzjj","fundCollectionId":4000050430000,"setUpAssetScale":5009223.66,"setUpDate":"2024-07-01T16:00:00.000Z","setUpShares":5009223.66,"inceptionDate":"2024-07-04T16:00:00.000Z","followedNum":1,"indexFundFlag":1,"indexId":1000000930601,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930601","tickerId":930601,"name":"中证软件","rebalancingFrequency":"semi-annually"},"managers":[{"name":"张戈","stockType":"fund_manager","stockCode":"db20703478","exchange":"fm","tickerId":2607227940}],"hotMetrics":{"fss":{"stockId":3000000021535,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.35259999999999997,"f_ind_h_s_r":0.6474,"f_h_a":1341,"f_ind_h_s_r_c_hy":0.2902,"f_ins_h_s_r_c_hy":-0.29020000000000007},"fpr":{"stockId":3000000021535,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.8443565780014378,"f_p_r_m1_ssc":5824,"f_p_r_m1_ssrp":0.6707882534775889,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.9341989822775926,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.8435121589010581,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.2286538787981667,"f_p_r_y1_ssc":4642,"f_p_r_y1_ssrp":0.8474466709760827},"fp":{"stockId":3000000021535,"type":"fp","f_cagr_p_r_fs":0.21589994883655117,"f_p_r_d1":-0.023630769230769344,"f_cagr_p_r_fs_sic":13,"f_cagr_p_r_fs_sirp":0,"f_p_r_m1":-0.0010493913530151833,"f_p_r_m1_sic":13,"f_p_r_m1_sirp":0.6666666666666666,"f_p_r_m3":-0.10934381237525015,"f_p_r_m3_sic":13,"f_p_r_m3_sirp":0.5833333333333334,"f_p_r_fys":-0.04685935518323281,"f_p_r_fys_sic":13,"f_p_r_fys_sirp":0.5833333333333334,"f_p_r_m6":-0.07603209525042143,"f_p_r_m6_sic":13,"f_p_r_m6_sirp":0.9166666666666666,"last_data_date":"2026-05-17T16:00:00.000Z","f_p_r_y1":0.03703972692279667},"ff":{"stockId":3000000021535,"type":"ff","f_m_f_r":0.004,"f_c_f_r":0.001,"f_m_a_c_f_r":0.005,"f_m_c_f_d":"2024-07-03T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.004,"f_mac_fr":0.005},"f_nlacan":{"stockId":3000000021535,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":1.4279,"f_nv_cr":0.011260623229461642},"f_as":{"stockId":3000000021535,"type":"f_as","f_tas":54813100.524,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021536,"name":"天弘中证软件服务指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"021536","tickerId":21536,"shortName":"天弘中证软件服务指数发起C","currency":"CNY","__csrcFundId":14098,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-15T17:10:10.209Z","inceptionDate":"2024-07-04T16:00:00.000Z","pinyin":"thzzrjfwzsxfqszqtzjj","fundCollectionId":4000050430000,"__indexSourceEastMoney":1,"followedNum":2,"indexId":1000000930601}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021535,"stockId":2230,"holdings":1331096,"marketCap":61509946,"netValueRatio":0.1306,"quarterlyChange":-0.08112944919467113,"stock":{"stockCode":"002230","exchange":"sz","stockType":"company","tickerId":2230,"name":"科大讯飞"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021535,"stockId":300033,"holdings":123800,"marketCap":36954300,"netValueRatio":0.0785,"quarterlyChange":-0.07349928611335221,"stock":{"stockCode":"300033","exchange":"sz","stockType":"company","tickerId":300033,"name":"同花顺"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021535,"stockId":688111,"holdings":133347,"marketCap":31144525,"netValueRatio":0.0661,"quarterlyChange":-0.23939166965187098,"stock":{"stockCode":"688111","tickerId":688111,"exchange":"sh","stockType":"company","name":"金山办公"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021535,"stockId":2261,"holdings":725400,"marketCap":24794172,"netValueRatio":0.0526,"quarterlyChange":0.03262839879154078,"stock":{"stockCode":"002261","exchange":"sz","stockType":"company","tickerId":2261,"name":"拓维信息"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021535,"stockId":600570,"holdings":872500,"marketCap":22274925,"netValueRatio":0.0473,"quarterlyChange":-0.15323383084577147,"stock":{"stockCode":"600570","exchange":"sh","stockType":"company","tickerId":600570,"name":"恒生电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021535,"stockId":601360,"holdings":2015300,"marketCap":21563710,"netValueRatio":0.0458,"quarterlyChange":-0.04207699194270442,"stock":{"stockCode":"601360","exchange":"sh","stockType":"company","tickerId":601360,"name":"三六零"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021535,"stockId":300803,"holdings":206743,"marketCap":20111959,"netValueRatio":0.0427,"quarterlyChange":-0.2561272476606724,"stock":{"stockCode":"300803","tickerId":300803,"exchange":"sz","stockType":"company","name":"指南针"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021535,"stockId":300339,"holdings":458500,"marketCap":17780630,"netValueRatio":0.0377,"quarterlyChange":-0.21656565656565618,"stock":{"stockCode":"300339","exchange":"sz","stockType":"company","tickerId":300339,"name":"润和软件"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021535,"stockId":300454,"holdings":145320,"marketCap":14781950,"netValueRatio":0.0314,"quarterlyChange":-0.11670718999652674,"stock":{"stockCode":"300454","exchange":"sz","stockType":"company","tickerId":300454,"name":"深信服"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021535,"stockId":688568,"holdings":232655,"marketCap":14191955,"netValueRatio":0.0301,"quarterlyChange":0.03389830508474567,"stock":{"stockCode":"688568","tickerId":688568,"exchange":"sh","stockType":"company","name":"中科星图"}}],"lastFsMetrics":{"latestTurnoverRate":2.1664773980218364,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4279},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.412},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.43},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4866},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4701},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5068},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4952},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4898},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4703},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4185},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4042},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4012},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.433},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4335},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4356},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4527},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4257},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4456},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4294},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4305},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4033},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4215},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3939},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3873},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3683},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4011},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3138},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3148},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3292},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3703},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3416},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.355},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3575},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3437},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3855},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3617},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3456},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4124},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4663},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.492},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4701},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4872},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.488},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5308},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5409},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5506},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5395},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5173},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4898},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.482},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5025},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5535},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5981},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5649},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5622},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5584},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6032},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6225},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6006},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.611},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5963},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5498},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5712},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5937},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6218},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5845},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6344},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.681},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6646},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6848},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6804},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.7119},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6786},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6589},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6597},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6971},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.7404},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.7813},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.8067},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.7528},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.7715},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6317},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5766},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5679},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5893},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5495},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4981},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4861},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4829},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4751},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4695},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4562},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4441},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.456},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4514},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4459},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4555},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4302},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4491},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4685},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4485},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4755},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4691},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4877},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4795},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4568},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.455},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4822},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5056},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4943},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4849},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5071},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5126},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5055},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4671},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5023},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5253},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5454},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.526},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4979},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5283},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5089},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5309},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5644},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5504},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5835},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5784},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6014},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6294},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6183},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5855},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6035},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5881},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5748},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5619},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5429},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5255},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5464},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5291},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5229},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5781},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5927},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.57},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6191},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6092},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6913},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6496},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6253},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5989},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6601},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6318},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5829},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6284},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6041},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6211},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6473},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6319},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6138},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.614},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6202},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.565},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5583},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5869},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5756},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5501},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5998},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6509},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.7114},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.7184},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.7432},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.7021},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.7047},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6819},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6707},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.601},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6008},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.591},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5939},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5279},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4774},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4969},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4852},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4819},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4527},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.493},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5004},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4886},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4869},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4816},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4822},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4734},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4909},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4783},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4862},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4661},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4429},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4367},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4462},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4516},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4446},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4175},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4207},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3926},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4112},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3817},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3834},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3899},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3675},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3749},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3765},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3723},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3951},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4095},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3965},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4001},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4033},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3494},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.314},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2978},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3217},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3439},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3462},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3513},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3344},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3498},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3544},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3507},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3895},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3726},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3795},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3523},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3409},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3304},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3527},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3152},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.33},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3419},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3292},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3512},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3642},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3705},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3692},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3769},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.381},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4207},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4104},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4197},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4004},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4247},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4184},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.426},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.379},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3494},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3379},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.341},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3265},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3542},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3478},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3686},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.342},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3414},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3307},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3403},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3516},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3473},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3362},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3257},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2771},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2669},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4123},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4154},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4077},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4229},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4336},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4435},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4405},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4413},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4652},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4775},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5275},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5499},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5752},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5747},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5801},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5524},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.582},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5826},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5866},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.625},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6469},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5657},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5464},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5256},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5165},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5957},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6368},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6344},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6722},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.666},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6032},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6035},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5594},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6108},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6177},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5604},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5825},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5353},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5583},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5181},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4799},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4466},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3401},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3589},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3112},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3135},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3211},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3097},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3075},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.309},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2956},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3171},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.241},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2296},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2569},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2457},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.257},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2346},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.243},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2932},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3617},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4231},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4295},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4341},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4126},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4251},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4176},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4616},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4556},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4333},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.416},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4405},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4727},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5123},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5123},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5124},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4867},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.49},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4876},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4555},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4762},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4895},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4813},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.434},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4553},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4069},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4384},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4399},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4844},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.451},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4279},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4001},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4726},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5327},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5793},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5532},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5755},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5081},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4977},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4368},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4215},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3282},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3004},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3688},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3629},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.333},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3391},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3218},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3185},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3288},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3405},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3695},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3456},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2818},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2543},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2557},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2816},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2127},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2571},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.337},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3787},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2736},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.1499},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.0584},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.0091},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9969},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9699},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9627},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9526},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9317},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9281},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9386},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9406},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9366},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9157},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9231},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9383},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9312},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9348},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9167},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9444},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9194},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9047},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9052},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9222},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.922},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9439},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9578},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9958},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9778},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9966},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9794},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9908}],"indexCandlestickList":[{"date":"2026-05-17T16:00:00.000Z","stockId":1000000930601,"cp":5935.03},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000930601,"cp":5867.62},{"stockId":1000000930601,"date":"2026-05-13T16:00:00.000Z","cp":5949.91},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000930601,"cp":6198.41},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930601,"cp":6127.11},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930601,"cp":6289.67},{"stockId":1000000930601,"date":"2026-05-07T16:00:00.000Z","cp":6245.65},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930601,"cp":6222.37},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930601,"cp":6137},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000930601,"cp":5906.65},{"stockId":1000000930601,"date":"2026-04-28T16:00:00.000Z","cp":5846.17},{"stockId":1000000930601,"date":"2026-04-27T16:00:00.000Z","cp":5833.04},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000930601,"cp":5972.08},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930601,"cp":5975.42},{"stockId":1000000930601,"date":"2026-04-22T16:00:00.000Z","cp":5995.35},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000930601,"cp":6070.31},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930601,"cp":5951.18},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930601,"cp":6043.24},{"stockId":1000000930601,"date":"2026-04-16T16:00:00.000Z","cp":5970.96},{"stockId":1000000930601,"date":"2026-04-15T16:00:00.000Z","cp":5977.14},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930601,"cp":5860.7},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930601,"cp":5941.65},{"stockId":1000000930601,"date":"2026-04-12T16:00:00.000Z","cp":5819.85},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930601,"cp":5791.31},{"stockId":1000000930601,"date":"2026-04-08T16:00:00.000Z","cp":5718.36},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930601,"cp":5863.1},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930601,"cp":5481.24},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930601,"cp":5485.27},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930601,"cp":5548.51},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930601,"cp":5728.72},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930601,"cp":5603.29},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930601,"cp":5664.28},{"stockId":1000000930601,"date":"2026-03-26T16:00:00.000Z","cp":5674.52},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930601,"cp":5613.88},{"stockId":1000000930601,"date":"2026-03-24T16:00:00.000Z","cp":5797.18},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930601,"cp":5695.79},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930601,"cp":5626.81},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930601,"cp":5918.64},{"stockId":1000000930601,"date":"2026-03-18T16:00:00.000Z","cp":6155.28},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930601,"cp":6267.89},{"stockId":1000000930601,"date":"2026-03-16T16:00:00.000Z","cp":6171.47},{"stockId":1000000930601,"date":"2026-03-15T16:00:00.000Z","cp":6247.63},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930601,"cp":6251.44},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930601,"cp":6440.11},{"stockId":1000000930601,"date":"2026-03-10T16:00:00.000Z","cp":6485.01},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930601,"cp":6528.09},{"stockId":1000000930601,"date":"2026-03-08T16:00:00.000Z","cp":6478.01},{"stockId":1000000930601,"date":"2026-03-05T16:00:00.000Z","cp":6379.78},{"stockId":1000000930601,"date":"2026-03-04T16:00:00.000Z","cp":6260.15},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000930601,"cp":6227.41},{"stockId":1000000930601,"date":"2026-03-02T16:00:00.000Z","cp":6318.35},{"stockId":1000000930601,"date":"2026-03-01T16:00:00.000Z","cp":6544.79},{"stockId":1000000930601,"date":"2026-02-26T16:00:00.000Z","cp":6743.18},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930601,"cp":6595.16},{"stockId":1000000930601,"date":"2026-02-24T16:00:00.000Z","cp":6583.48},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930601,"cp":6566.84},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930601,"cp":6765.14},{"stockId":1000000930601,"date":"2026-02-11T16:00:00.000Z","cp":6850.74},{"stockId":1000000930601,"date":"2026-02-10T16:00:00.000Z","cp":6753.01},{"stockId":1000000930601,"date":"2026-02-09T16:00:00.000Z","cp":6799.42},{"stockId":1000000930601,"date":"2026-02-08T16:00:00.000Z","cp":6741.15},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930601,"cp":6534.84},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930601,"cp":6630.03},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930601,"cp":6732.44},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930601,"cp":6858.53},{"stockId":1000000930601,"date":"2026-02-01T16:00:00.000Z","cp":6692.96},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000930601,"cp":6914.7},{"stockId":1000000930601,"date":"2026-01-28T16:00:00.000Z","cp":7119.83},{"stockId":1000000930601,"date":"2026-01-27T16:00:00.000Z","cp":7048.43},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930601,"cp":7141.52},{"stockId":1000000930601,"date":"2026-01-25T16:00:00.000Z","cp":7122.6},{"stockId":1000000930601,"date":"2026-01-22T16:00:00.000Z","cp":7263.37},{"stockId":1000000930601,"date":"2026-01-21T16:00:00.000Z","cp":7113.45},{"stockId":1000000930601,"date":"2026-01-20T16:00:00.000Z","cp":7015.44},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930601,"cp":7019.79},{"stockId":1000000930601,"date":"2026-01-18T16:00:00.000Z","cp":7186.43},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930601,"cp":7383.65},{"stockId":1000000930601,"date":"2026-01-14T16:00:00.000Z","cp":7571.01},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930601,"cp":7693.97},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930601,"cp":7442.83},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930601,"cp":7504.24},{"stockId":1000000930601,"date":"2026-01-08T16:00:00.000Z","cp":6881.68},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930601,"cp":6637.62},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930601,"cp":6599.43},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930601,"cp":6689.97},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930601,"cp":6514.52},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930601,"cp":6287.64},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930601,"cp":6236.41},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930601,"cp":6226.09},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930601,"cp":6191.48},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930601,"cp":6166.16},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930601,"cp":6107.62},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930601,"cp":6055.46},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930601,"cp":6111.01},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930601,"cp":6090.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930601,"cp":6069.75},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930601,"cp":6111.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930601,"cp":6005.13},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930601,"cp":6088.57},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930601,"cp":6174.07},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930601,"cp":6093.94},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930601,"cp":6214.91},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930601,"cp":6188.43},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930601,"cp":6269.69},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930601,"cp":6233.98},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930601,"cp":6137.72},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930601,"cp":6129.2782},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930601,"cp":6253.137},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930601,"cp":6356.64},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930601,"cp":6306.12},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930601,"cp":6264.08},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930601,"cp":6362.4},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930601,"cp":6386.91},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930601,"cp":6355.64},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930601,"cp":6185.21},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930601,"cp":6339.98},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930601,"cp":6442.23},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930601,"cp":6531.87},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930601,"cp":6448.37},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930601,"cp":6323.72},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930601,"cp":6457.43},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930601,"cp":6371.45},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930601,"cp":6466.55},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930601,"cp":6614.51},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930601,"cp":6552.74},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930601,"cp":6699.45},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930601,"cp":6677.29},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930601,"cp":6783.89},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930601,"cp":6906.71},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930601,"cp":6857.05},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930601,"cp":6711.04},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930601,"cp":6791.5},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930601,"cp":6722.93},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930601,"cp":6667.56},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930601,"cp":6609.4},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930601,"cp":6524.3},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930601,"cp":6447.04},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930601,"cp":6530.69},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930601,"cp":6454.12},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930601,"cp":6428.83},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930601,"cp":6674.79},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930601,"cp":6741.1},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930601,"cp":6639.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930601,"cp":6856.62},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930601,"cp":6805.18},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930601,"cp":7155.96},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930601,"cp":6970.84},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930601,"cp":6864.15},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930601,"cp":6740.5},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930601,"cp":7001.28},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930601,"cp":6892.9},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930601,"cp":6676.56},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930601,"cp":6875.97},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930601,"cp":6768.27},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930601,"cp":6844.97},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930601,"cp":6962.58},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930601,"cp":6894.41},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930601,"cp":6791.1},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930601,"cp":6788.83},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930601,"cp":6816.1},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930601,"cp":6571.21},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930601,"cp":6538.3},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930601,"cp":6684.61},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930601,"cp":6606.23},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930601,"cp":6497.1},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930601,"cp":6717.96},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930601,"cp":6943.75},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930601,"cp":7215.34},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930601,"cp":7247.55},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930601,"cp":7358.89},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930601,"cp":7175.02},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930601,"cp":7186.26},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930601,"cp":7085.86},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930601,"cp":7036},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930601,"cp":6728.04},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930601,"cp":6725.94},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930601,"cp":6683.03},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930601,"cp":6695.99},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930601,"cp":6406.2},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930601,"cp":6184.4},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930601,"cp":6270.59},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930601,"cp":6219.33},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930601,"cp":6209.1},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930601,"cp":6080.84},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930601,"cp":6259.27},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930601,"cp":6291.72},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930601,"cp":6242.37},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930601,"cp":6235.24},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930601,"cp":6211.53},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930601,"cp":6214.89},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930601,"cp":6176.75},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930601,"cp":6256.51},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930601,"cp":6201.27},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930601,"cp":6236.56},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930601,"cp":6145.18},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930601,"cp":6041.52},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930601,"cp":6017.83},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930601,"cp":6060.33},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930601,"cp":6084.34},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930601,"cp":6052.53},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930601,"cp":5931.46},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930601,"cp":5950.52},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930601,"cp":5824.16},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930601,"cp":5906.43},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930601,"cp":5778.9},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930601,"cp":5786.69},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930601,"cp":5814.88},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930601,"cp":5719.58},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930601,"cp":5751.31},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930601,"cp":5759.87},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930601,"cp":5741.44},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930601,"cp":5842.52},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930601,"cp":5907.28},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930601,"cp":5850.69},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930601,"cp":5868.27},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930601,"cp":5882.87},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930601,"cp":5640.69},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930601,"cp":5483.58},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930601,"cp":5412.11},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930601,"cp":5521.01},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930601,"cp":5618.35},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930601,"cp":5628.77},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930601,"cp":5650.91},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930601,"cp":5574.05},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930601,"cp":5644.32},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930601,"cp":5665.61},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930601,"cp":5654.59},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930601,"cp":5823.38},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930601,"cp":5748.8},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930601,"cp":5783.95},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930601,"cp":5666.19},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930601,"cp":5616.29},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930601,"cp":5568.81},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930601,"cp":5670.82},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930601,"cp":5508.4},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930601,"cp":5572.6},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930601,"cp":5625.21},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930601,"cp":5569.11},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930601,"cp":5665.894},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930601,"cp":5723.1126},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930601,"cp":5752.0495},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930601,"cp":5747.8165},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930601,"cp":5784.1285},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930601,"cp":5805.2088},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930601,"cp":5980.7738},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930601,"cp":5935.5773},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930601,"cp":5976.66},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930601,"cp":5891.53},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930601,"cp":5997.98},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930601,"cp":5969.79},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930601,"cp":6010.19},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930601,"cp":5797.47},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930601,"cp":5658.26},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930601,"cp":5605.61},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930601,"cp":5619.14},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930601,"cp":5556.05},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930601,"cp":5678.23},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930601,"cp":5649.1},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930601,"cp":5741.86},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930601,"cp":5624.06},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930601,"cp":5621.27},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930601,"cp":5577.04},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930601,"cp":5619.32},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930601,"cp":5669.9},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930601,"cp":5651.35},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930601,"cp":5605.96},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930601,"cp":5558.16},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930601,"cp":5352.01},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930601,"cp":5316.36},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930601,"cp":5961.45},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930601,"cp":5974.72},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930601,"cp":5943.7},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930601,"cp":6011.54},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930601,"cp":6059.04},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930601,"cp":6108.05},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930601,"cp":6098.57},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930601,"cp":6102.5},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930601,"cp":6211.41},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930601,"cp":6266.38},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930601,"cp":6491.53},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930601,"cp":6593.27},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930601,"cp":6707.08},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930601,"cp":6706.08},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930601,"cp":6730.12},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930601,"cp":6606.08},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930601,"cp":6739.79},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930601,"cp":6739.24},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930601,"cp":6760.16},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930601,"cp":6931.24},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930601,"cp":7030.16},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930601,"cp":6669.19},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930601,"cp":6584.85},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930601,"cp":6491.93},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930601,"cp":6452.06},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930601,"cp":6812.62},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930601,"cp":7001.59},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930601,"cp":6991.59},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930601,"cp":7166.08},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930601,"cp":7138.18},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930601,"cp":6840.78},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930601,"cp":6842.23},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930601,"cp":6645.52},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930601,"cp":6875.67},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930601,"cp":6906.58},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930601,"cp":6643.02},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930601,"cp":6747.74},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930601,"cp":6524.55},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930601,"cp":6631.48},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930601,"cp":6429.75},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930601,"cp":6205.28},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930601,"cp":5987.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930601,"cp":5528.21},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930601,"cp":5608.68},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930601,"cp":5402.51},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930601,"cp":5413.51},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930601,"cp":5446.17},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930601,"cp":5396.89},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930601,"cp":5386.95},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930601,"cp":5393.5},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930601,"cp":5335.52},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930601,"cp":5429.58},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930601,"cp":5100.27},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930601,"cp":5051.11},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930601,"cp":5169.19},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930601,"cp":5120.21},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930601,"cp":5170.57},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930601,"cp":5070.61},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930601,"cp":5106.44},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930601,"cp":5322.22},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930601,"cp":5621.3},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930601,"cp":5889.36},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930601,"cp":5917.07},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930601,"cp":5936.88},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930601,"cp":5843.07},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930601,"cp":5897.17},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930601,"cp":5864.43},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930601,"cp":6052.7},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930601,"cp":6026.66},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930601,"cp":5929.0809},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930601,"cp":5853.1893},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930601,"cp":5958.2373},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930601,"cp":6095.0563},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930601,"cp":6264.0498},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930601,"cp":6264.13},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930601,"cp":6265.99},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930601,"cp":6153.56},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930601,"cp":6168.56},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930601,"cp":6157.82},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930601,"cp":6017.73},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930601,"cp":6107.71},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930601,"cp":6165.6916},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930601,"cp":6130.42},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930601,"cp":5924.43},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930601,"cp":6017.58},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930601,"cp":5808.13},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930601,"cp":5951.46},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930601,"cp":5956.68},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930601,"cp":6150.05},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930601,"cp":6004.18},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930601,"cp":5902.06},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930601,"cp":5783.4},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930601,"cp":6100.03},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930601,"cp":6359.16},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930601,"cp":6571.21},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930601,"cp":6456.38},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930601,"cp":6552.11},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930601,"cp":6259.42},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930601,"cp":6210.05},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930601,"cp":5947.07},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930601,"cp":5874.82},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930601,"cp":5470.71},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930601,"cp":5353.34},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930601,"cp":5650.35},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930601,"cp":5624.83},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930601,"cp":5495.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930601,"cp":5521.69},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930601,"cp":5447.2},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930601,"cp":5433.4},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930601,"cp":5477.32},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930601,"cp":5529.18},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930601,"cp":5654.53},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930601,"cp":5546.96},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930601,"cp":5265.41},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930601,"cp":5147.33},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930601,"cp":5154.14},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930601,"cp":5265.12},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930601,"cp":4970.29},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930601,"cp":5145.6},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930601,"cp":5525.7},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930601,"cp":5708.48},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930601,"cp":5025.33},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930601,"cp":4423.35},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930601,"cp":4044.38},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930601,"cp":3845.37},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930601,"cp":3795.17},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930601,"cp":3684.74},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930601,"cp":3655.86},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930601,"cp":3616.11},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930601,"cp":3531.55},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930601,"cp":3516.47},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930601,"cp":3558.38},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930601,"cp":3566.83},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930601,"cp":3550.1},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930601,"cp":3466.58},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930601,"cp":3495.96},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930601,"cp":3557.38},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930601,"cp":3528.13},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930601,"cp":3542.46},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930601,"cp":3466.72},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930601,"cp":3598.86},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930601,"cp":3497.57},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930601,"cp":3437.57},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930601,"cp":3439.78},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930601,"cp":3509.03},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930601,"cp":3507.62},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930601,"cp":3445.23},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930601,"cp":3509.31},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930601,"cp":3536.37},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930601,"cp":3620.64},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930601,"cp":3596.41},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930601,"cp":3630.1},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930601,"cp":3589.13},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930601,"cp":3613.42},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930601,"cp":3598.99},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930601,"cp":3653.23},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930601,"cp":3680.95},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930601,"cp":3708.13},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930601,"cp":3730.07},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930601,"cp":3711.42},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930601,"cp":3807.76},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930601,"cp":3869.82},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930601,"cp":3914.92},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930601,"cp":3739.4},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930601,"cp":3725.04},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930601,"cp":3733.77},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930601,"cp":3708.19},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930601,"cp":3690.97},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930601,"cp":3755.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930601,"cp":3875.27},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930601,"cp":3810.25},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930601,"cp":3727.54},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930601,"cp":3732.67},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930601,"cp":3753.31},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930601,"cp":3671.1},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930601,"cp":3740.61},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930601,"cp":3782.41},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930601,"cp":3696.11},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930601,"cp":3702.38},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930601,"cp":3648.43},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930601,"cp":3787.27},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930601,"cp":3749.72},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930601,"cp":3847.19},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930601,"cp":3938.14},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930601,"cp":3941.57},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930601,"cp":3979.17},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930601,"cp":4049.88},{"stockId":1000000930601,"date":"2024-06-25T16:00:00.000Z","cp":4142.04},{"stockId":1000000930601,"date":"2024-06-24T16:00:00.000Z","cp":3943.21},{"stockId":1000000930601,"date":"2024-06-23T16:00:00.000Z","cp":4041.27},{"stockId":1000000930601,"date":"2024-06-20T16:00:00.000Z","cp":4160.29},{"stockId":1000000930601,"date":"2024-06-19T16:00:00.000Z","cp":4145.7},{"stockId":1000000930601,"date":"2024-06-18T16:00:00.000Z","cp":4258.6},{"stockId":1000000930601,"date":"2024-06-17T16:00:00.000Z","cp":4328.77},{"stockId":1000000930601,"date":"2024-06-16T16:00:00.000Z","cp":4264.67},{"stockId":1000000930601,"date":"2024-06-13T16:00:00.000Z","cp":4296.71},{"stockId":1000000930601,"date":"2024-06-12T16:00:00.000Z","cp":4261.35},{"stockId":1000000930601,"date":"2024-06-11T16:00:00.000Z","cp":4258.79},{"stockId":1000000930601,"date":"2024-06-10T16:00:00.000Z","cp":4241.85},{"stockId":1000000930601,"date":"2024-06-06T16:00:00.000Z","cp":4165.65},{"stockId":1000000930601,"date":"2024-06-05T16:00:00.000Z","cp":4202.06},{"stockId":1000000930601,"date":"2024-06-04T16:00:00.000Z","cp":4301.74},{"stockId":1000000930601,"date":"2024-06-03T16:00:00.000Z","cp":4292.2},{"stockId":1000000930601,"date":"2024-06-02T16:00:00.000Z","cp":4280.09},{"stockId":1000000930601,"date":"2024-05-30T16:00:00.000Z","cp":4307.95},{"stockId":1000000930601,"date":"2024-05-29T16:00:00.000Z","cp":4263.69},{"stockId":1000000930601,"date":"2024-05-28T16:00:00.000Z","cp":4254.2},{"stockId":1000000930601,"date":"2024-05-27T16:00:00.000Z","cp":4259.01},{"stockId":1000000930601,"date":"2024-05-26T16:00:00.000Z","cp":4321.92},{"stockId":1000000930601,"date":"2024-05-23T16:00:00.000Z","cp":4294.03},{"stockId":1000000930601,"date":"2024-05-22T16:00:00.000Z","cp":4395.82},{"stockId":1000000930601,"date":"2024-05-21T16:00:00.000Z","cp":4517.2},{"stockId":1000000930601,"date":"2024-05-20T16:00:00.000Z","cp":4488.3},{"stockId":1000000930601,"date":"2024-05-19T16:00:00.000Z","cp":4523.92}],"bondIndexCandlestickList":[],"index":{"_id":1000000930601,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930601","tickerId":930601,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"中证软件","csiCode":"930601","series":"thematic","launchDate":"2015-03-09T16:00:00.000Z","lastUpdated":"2024-12-25T07:22:15.376Z","followedNum":383,"description":"中证软件服务指数选取30只业务涉及软件开发、软件服务等领域的上市公司证券作为指数样本，以反映软件服务产业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/930601factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/338_930601_Index_Methodology_cn.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证软件服务指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720601,"constituentsMarkets":["a"],"memoNum":17,"pinyin":"zzrj","hotSpots":[null]}}