window.pageData = {"fund":{"_id":3000000021615,"name":"华泰紫金中证全指软件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":"021615","tickerId":21615,"shortName":"华泰紫金中证全指软件指数型发起C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-06-27T16:00:00.000Z","pinyin":"htzjzzqzrjzsxfqszqtzjj","fundCollectionId":4000051430000,"followedNum":2,"indexId":1000001730202,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51430000","tickerId":51430000,"name":"华泰证券（上海）资产管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30202","tickerId":1730202,"name":"软件指数","rebalancingFrequency":"semi-annually"},"managers":[{"name":"毛甜","stockType":"fund_manager","stockCode":"db20124126","exchange":"fm","tickerId":1320172790}],"hotMetrics":{"fss":{"stockId":3000000021615,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":19409,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000021615,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.8968553459119497,"f_p_r_m1_ssc":5793,"f_p_r_m1_ssrp":0.6049723756906077,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.8857092386504152,"f_p_r_m6_ssc":5365,"f_p_r_m6_ssrp":0.8696868008948546,"f_cagr_p_r_fs_ssc":5857,"f_cagr_p_r_fs_ssrp":0.18528005464480873,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.8945083568482743},"fp":{"stockId":3000000021615,"type":"fp","f_p_r_d1":-0.02761317847831224,"f_cagr_p_r_fs":0.25678365272670445,"f_p_r_m1":0.05911671050809919,"f_cagr_p_r_fs_sic":12,"f_cagr_p_r_fs_sirp":0.09090909090909091,"f_p_r_m1_sic":10,"f_p_r_m1_sirp":1,"f_p_r_m3":-0.04779686333084421,"f_p_r_m3_sic":10,"f_p_r_m3_sirp":1,"f_p_r_m6":-0.05607995558023404,"f_p_r_m6_sic":9,"f_p_r_m6_sirp":0.375,"f_p_r_fys":-0.028694768918233082,"f_p_r_fys_sic":10,"f_p_r_fys_sirp":1,"last_data_date":"2026-05-07T16:00:00.000Z","f_p_r_y1":0.038203162108976896},"ff":{"stockId":3000000021615,"type":"ff","f_fr_d":"2025-05-15T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000021615,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.53,"f_nv_cr":0.004728132387707085},"f_as":{"stockId":3000000021615,"type":"f_as","f_tas":79268861.952,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021614,"__csrcFundId":14080,"stockCode":"021614","masterFundShortName":"华泰紫金中证全指软件指数型发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21614,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华泰紫金中证全指软件指数型发起(021614)","lastUpdated":"2026-05-08T17:15:37.719Z","name":"华泰紫金中证全指软件指数型发起式证券投资基金","pinyin":"htzjzzqzrjzsxfqszqtzjj","fundCollectionId":4000051430000,"setUpAssetScale":10028081.57,"setUpDate":"2024-06-26T16:00:00.000Z","setUpShares":10028081.57,"inceptionDate":"2024-06-27T16:00:00.000Z","followedNum":3,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000001730202}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021614,"stockId":2230,"holdings":349400,"marketCap":16145774,"netValueRatio":0.115,"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":3000000021614,"stockId":300033,"holdings":32500,"marketCap":9701250,"netValueRatio":0.0691,"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":3000000021614,"stockId":688111,"holdings":35575,"marketCap":8308897,"netValueRatio":0.0592,"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":3000000021614,"stockId":2261,"holdings":201700,"marketCap":6894106,"netValueRatio":0.0491,"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":3000000021614,"stockId":600570,"holdings":234200,"marketCap":5979126,"netValueRatio":0.0426,"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":3000000021614,"stockId":601360,"holdings":527400,"marketCap":5643180,"netValueRatio":0.0402,"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":3000000021614,"stockId":300803,"holdings":51525,"marketCap":5012352,"netValueRatio":0.0357,"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":3000000021614,"stockId":300339,"holdings":109000,"marketCap":4227020,"netValueRatio":0.0301,"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":3000000021614,"stockId":300454,"holdings":38900,"marketCap":3956908,"netValueRatio":0.0282,"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":3000000021614,"stockId":688568,"holdings":63925,"marketCap":3899425,"netValueRatio":0.0278,"quarterlyChange":0.03389830508474567,"stock":{"stockCode":"688568","tickerId":688568,"exchange":"sh","stockType":"company","name":"中科星图"}}],"bondHoldings":[{"_id":"69e8fba01398d79843003b89","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021614,"stockCode":"019773","stockName":"25国债08","holdings":25000,"marketCap":2533186,"netValueRatio":0.018,"lastUpdated":"2026-04-22T16:47:28.265Z"}]},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.53},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5228},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4981},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4429},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4308},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4259},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4601},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4576},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4653},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4845},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4601},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4804},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4666},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.468},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4412},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4618},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4355},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4322},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4089},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4446},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3561},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.354},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3683},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4104},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3824},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3972},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3996},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3853},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4294},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.411},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3926},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4613},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5152},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5341},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5113},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5284},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5275},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5702},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5798},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5904},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5771},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.556},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5271},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5178},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5361},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5908},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6371},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.612},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6161},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6094},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6509},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6745},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6546},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6648},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6539},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6068},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6296},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6518},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6781},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6404},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6866},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.7357},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.7185},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.7424},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.7378},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.7764},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.7433},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.7191},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.7261},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.7653},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.8079},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.843},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.8666},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.8419},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.8572},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.7071},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6507},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6403},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6658},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.624},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5752},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5564},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5496},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5421},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.536},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5189},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5055},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5191},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5136},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5064},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5208},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4988},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5087},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5236},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5065},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5373},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5329},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5547},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5456},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5181},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5195},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5528},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5785},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5686},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5573},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5793},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5873},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5823},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5363},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5708},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5949},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6145},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5929},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5629},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5957},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5766},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6011},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6349},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6209},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6582},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6508},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6778},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.7057},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6922},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6571},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6814},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6653},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6495},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6366},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.619},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6002},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.618},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5999},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5918},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6458},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6672},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6467},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6901},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6829},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.755},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.7135},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6887},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6623},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.7152},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6903},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6397},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6922},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6725},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6896},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.7246},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.7056},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6826},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.683},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6915},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6355},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6291},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6622},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6466},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6218},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6671},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.7191},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.7814},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.7877},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.8124},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.7754},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.7908},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.7762},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.7597},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6927},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.687},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6839},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6859},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6209},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5687},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5786},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5675},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5636},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5342},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5767},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5837},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5705},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5716},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5669},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5646},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5579},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.585},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5666},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5668},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5485},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5254},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5199},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5271},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5354},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5273},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5076},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5107},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4876},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5173},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4808},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4864},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4879},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4636},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4642},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4566},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4519},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4748},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4994},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4814},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4913},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4861},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4288},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3955},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3671},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3949},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4172},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4211},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4231},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3939},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4109},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4153},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4109},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4495},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.432},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4442},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4125},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4011},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3926},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4112},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3655},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3801},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3923},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3797},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4027},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4132},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4203},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4176},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4216},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4273},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4678},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4569},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4678},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.448},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4737},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4675},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4766},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4309},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3979},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3897},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3962},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.381},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4095},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4053},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4219},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.39},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3911},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3791},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3899},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4055},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3968},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3857},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3736},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3275},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3128},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4705},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4753},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4662},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4844},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4892},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4979},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4979},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4974},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5212},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5392},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5882},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.609},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6359},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6324},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6389},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6106},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6421},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6398},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.641},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6876},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.709},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.617},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6031},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5809},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5652},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6447},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6871},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6712},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.7127},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.7168},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6507},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6572},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6164},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6808},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6838},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6317},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6525},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6086},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6227},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5788},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5458},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.506},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4031},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4131},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3526},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3557},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.366},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3551},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3525},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3501},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3415},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3566},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.2768},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.266},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.2957},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.2845},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.2952},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.2703},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.282},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3371},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4043},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4698},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4741},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4768},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4554},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4749},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4639},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5165},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5079},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4904},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4724},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5004},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5329},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5795},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5778},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5791},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5555},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5641},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5593},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5173},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5411},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5482},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5345},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4805},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5057},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4512},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.485},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4859},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5312},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5023},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4746},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4432},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5285},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5801},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.623},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5978},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.6283},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5572},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.5489},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4853},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4724},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3742},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.347},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.412},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4003},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3804},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3853},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3665},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.361},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3725},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3848},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4143},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3911},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3216},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3022},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3018},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3227},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.2581},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.3033},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.377},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.4214},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.268},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.1198},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":1.0295},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9841},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.971},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.94},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.934},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9256},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9038},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9036},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9159},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9161},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9117},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.8921},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.8992},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9154},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9057},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9096},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.8909},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9225},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.8862},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.8847},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9025},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.903},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.8878},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9058},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9127},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9324},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9242},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9336},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9229},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9288},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9254},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9387},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9466},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9536},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9583},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9524},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9752},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9912},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9997},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9569},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9517},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9538},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9463},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9417},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.959},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9869},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9731},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9548},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9558},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9618},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9455},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9622},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.972},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9997},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000021615,"lxr_nv_fc":0.9999}],"indexCandlestickList":[{"date":"2026-05-07T16:00:00.000Z","stockId":1000001730202,"cp":14708.77},{"stockId":1000001730202,"date":"2026-05-06T16:00:00.000Z","cp":14637.74},{"stockId":1000001730202,"date":"2026-05-05T16:00:00.000Z","cp":14391.15},{"stockId":1000001730202,"date":"2026-04-29T16:00:00.000Z","cp":13836.63},{"date":"2026-04-28T16:00:00.000Z","stockId":1000001730202,"cp":13723.32},{"stockId":1000001730202,"date":"2026-04-27T16:00:00.000Z","cp":13675.48},{"stockId":1000001730202,"date":"2026-04-26T16:00:00.000Z","cp":14020.85},{"stockId":1000001730202,"date":"2026-04-23T16:00:00.000Z","cp":13994.34},{"stockId":1000001730202,"date":"2026-04-22T16:00:00.000Z","cp":14069.22},{"stockId":1000001730202,"date":"2026-04-21T16:00:00.000Z","cp":14263.29},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001730202,"cp":14009.61},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001730202,"cp":14216.29},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730202,"cp":14073.82},{"stockId":1000001730202,"date":"2026-04-15T16:00:00.000Z","cp":14091.69},{"stockId":1000001730202,"date":"2026-04-14T16:00:00.000Z","cp":13828.29},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730202,"cp":14037.77},{"stockId":1000001730202,"date":"2026-04-12T16:00:00.000Z","cp":13771.33},{"stockId":1000001730202,"date":"2026-04-09T16:00:00.000Z","cp":13736.59},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730202,"cp":13525.1},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730202,"cp":13888.19},{"stockId":1000001730202,"date":"2026-04-06T16:00:00.000Z","cp":13000.38},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730202,"cp":12977.09},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730202,"cp":13123.41},{"stockId":1000001730202,"date":"2026-03-31T16:00:00.000Z","cp":13548.95},{"stockId":1000001730202,"date":"2026-03-30T16:00:00.000Z","cp":13266.11},{"date":"2026-03-29T16:00:00.000Z","stockId":1000001730202,"cp":13421.14},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730202,"cp":13442.75},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730202,"cp":13297.98},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730202,"cp":13743.48},{"stockId":1000001730202,"date":"2026-03-23T16:00:00.000Z","cp":13563.09},{"stockId":1000001730202,"date":"2026-03-22T16:00:00.000Z","cp":13380.46},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730202,"cp":14074.9},{"stockId":1000001730202,"date":"2026-03-18T16:00:00.000Z","cp":14622.44},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730202,"cp":14812.13},{"stockId":1000001730202,"date":"2026-03-16T16:00:00.000Z","cp":14581.23},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730202,"cp":14753.46},{"stockId":1000001730202,"date":"2026-03-12T16:00:00.000Z","cp":14740.05},{"stockId":1000001730202,"date":"2026-03-11T16:00:00.000Z","cp":15172.81},{"stockId":1000001730202,"date":"2026-03-10T16:00:00.000Z","cp":15264.34},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001730202,"cp":15367.46},{"stockId":1000001730202,"date":"2026-03-08T16:00:00.000Z","cp":15238.36},{"stockId":1000001730202,"date":"2026-03-05T16:00:00.000Z","cp":15025.88},{"stockId":1000001730202,"date":"2026-03-04T16:00:00.000Z","cp":14727.66},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001730202,"cp":14632.2},{"stockId":1000001730202,"date":"2026-03-02T16:00:00.000Z","cp":14821.4},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001730202,"cp":15372.71},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001730202,"cp":15846.13},{"stockId":1000001730202,"date":"2026-02-25T16:00:00.000Z","cp":15591.09},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001730202,"cp":15631.14},{"stockId":1000001730202,"date":"2026-02-23T16:00:00.000Z","cp":15561.28},{"date":"2026-02-12T16:00:00.000Z","stockId":1000001730202,"cp":15962.59},{"stockId":1000001730202,"date":"2026-02-11T16:00:00.000Z","cp":16199.12},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001730202,"cp":15996.97},{"stockId":1000001730202,"date":"2026-02-09T16:00:00.000Z","cp":16092.99},{"stockId":1000001730202,"date":"2026-02-08T16:00:00.000Z","cp":15983.52},{"stockId":1000001730202,"date":"2026-02-05T16:00:00.000Z","cp":15504.4},{"stockId":1000001730202,"date":"2026-02-04T16:00:00.000Z","cp":15730.92},{"date":"2026-02-03T16:00:00.000Z","stockId":1000001730202,"cp":15960.78},{"stockId":1000001730202,"date":"2026-02-02T16:00:00.000Z","cp":16216.58},{"stockId":1000001730202,"date":"2026-02-01T16:00:00.000Z","cp":15841.73},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001730202,"cp":16308.67},{"stockId":1000001730202,"date":"2026-01-28T16:00:00.000Z","cp":16796.01},{"stockId":1000001730202,"date":"2026-01-27T16:00:00.000Z","cp":16626.07},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001730202,"cp":16868.76},{"date":"2026-01-25T16:00:00.000Z","stockId":1000001730202,"cp":16829.68},{"stockId":1000001730202,"date":"2026-01-22T16:00:00.000Z","cp":17214.74},{"stockId":1000001730202,"date":"2026-01-21T16:00:00.000Z","cp":16886.08},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730202,"cp":16650.04},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730202,"cp":16723.23},{"stockId":1000001730202,"date":"2026-01-18T16:00:00.000Z","cp":17129.57},{"stockId":1000001730202,"date":"2026-01-15T16:00:00.000Z","cp":17571.97},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730202,"cp":18008.95},{"stockId":1000001730202,"date":"2026-01-13T16:00:00.000Z","cp":18341.78},{"stockId":1000001730202,"date":"2026-01-12T16:00:00.000Z","cp":17703.03},{"stockId":1000001730202,"date":"2026-01-11T16:00:00.000Z","cp":17918.48},{"stockId":1000001730202,"date":"2026-01-08T16:00:00.000Z","cp":16405.83},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730202,"cp":15832.59},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730202,"cp":15718.95},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730202,"cp":15973.84},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730202,"cp":15561.91},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730202,"cp":15076.62},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730202,"cp":14901.74},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730202,"cp":14840.17},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730202,"cp":14758.62},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730202,"cp":14697.5},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730202,"cp":14526.29},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730202,"cp":14389.99},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730202,"cp":14537.21},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730202,"cp":14480.95},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730202,"cp":14406.21},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730202,"cp":14546.3},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730202,"cp":14325.52},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730202,"cp":14432.2},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730202,"cp":14591.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730202,"cp":14421.01},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730202,"cp":14727.46},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730202,"cp":14680.12},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730202,"cp":14898.03},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730202,"cp":14803.49},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730202,"cp":14525.32},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730202,"cp":14538.8044},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730202,"cp":14884.4918},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730202,"cp":15140.21},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730202,"cp":15039.69},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730202,"cp":14920.44},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730202,"cp":15138.6},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730202,"cp":15223.16},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730202,"cp":15171.75},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730202,"cp":14719.58},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730202,"cp":15072.53},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730202,"cp":15307.96},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730202,"cp":15511.96},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730202,"cp":15303.3},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730202,"cp":15000.09},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730202,"cp":15328.95},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730202,"cp":15137.19},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730202,"cp":15380.23},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730202,"cp":15719.73},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730202,"cp":15578.25},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730202,"cp":15952.99},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730202,"cp":15879.21},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730202,"cp":16155.22},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730202,"cp":16437.88},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730202,"cp":16295.44},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730202,"cp":15936.48},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730202,"cp":16178.82},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730202,"cp":16014.6},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730202,"cp":15855.25},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730202,"cp":15724.19},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730202,"cp":15543.58},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730202,"cp":15353.49},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730202,"cp":15531.88},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730202,"cp":15350.54},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730202,"cp":15269.64},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730202,"cp":15823.73},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730202,"cp":16046.39},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730202,"cp":15832.26},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730202,"cp":16288.93},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730202,"cp":16203.01},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730202,"cp":16966.86},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730202,"cp":16546.45},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730202,"cp":16297.8},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730202,"cp":16020.99},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730202,"cp":16567.08},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730202,"cp":16315.66},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730202,"cp":15774.84},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730202,"cp":16320.7},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730202,"cp":16111.87},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730202,"cp":16285.41},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730202,"cp":16642.23},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730202,"cp":16450.75},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730202,"cp":16215.82},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730202,"cp":16224.86},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730202,"cp":16308.28},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730202,"cp":15748.55},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730202,"cp":15682.19},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730202,"cp":16022.3},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730202,"cp":15860.3},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730202,"cp":15608.71},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730202,"cp":16076.35},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730202,"cp":16627.88},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730202,"cp":17327.82},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730202,"cp":17396.73},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730202,"cp":17661.02},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730202,"cp":17284.38},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730202,"cp":17437.56},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730202,"cp":17268.84},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730202,"cp":17095.81},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730202,"cp":16376.76},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730202,"cp":16316.23},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730202,"cp":16289.82},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730202,"cp":16310.33},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730202,"cp":15653.02},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730202,"cp":15122.51},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730202,"cp":15224.3},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730202,"cp":15109.08},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730202,"cp":15072.71},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730202,"cp":14757.33},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730202,"cp":15183.21},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730202,"cp":15255.56},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730202,"cp":15115.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730202,"cp":15125.74},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730202,"cp":15076.81},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730202,"cp":15040.97},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730202,"cp":14972.39},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730202,"cp":15243.96},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730202,"cp":15057.86},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730202,"cp":15061.01},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730202,"cp":14874.05},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730202,"cp":14634.3},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730202,"cp":14571.63},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730202,"cp":14657.02},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730202,"cp":14740.87},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730202,"cp":14651.07},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730202,"cp":14436.16},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730202,"cp":14468.85},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730202,"cp":14216.83},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730202,"cp":14511.22},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730202,"cp":14149.67},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730202,"cp":14202.81},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730202,"cp":14214.31},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730202,"cp":13967.8},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730202,"cp":13975.93},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730202,"cp":13909.51},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730202,"cp":13862.03},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730202,"cp":14098.37},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730202,"cp":14342.63},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730202,"cp":14163.42},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730202,"cp":14261.18},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730202,"cp":14215.91},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730202,"cp":13640.57},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730202,"cp":13296.53},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730202,"cp":13005.76},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730202,"cp":13286.97},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730202,"cp":13517.34},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730202,"cp":13557.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730202,"cp":13576.59},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730202,"cp":13268.89},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730202,"cp":13446.04},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730202,"cp":13491.65},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730202,"cp":13447.66},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730202,"cp":13840.54},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730202,"cp":13659.23},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730202,"cp":13796.81},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730202,"cp":13472.11},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730202,"cp":13353.11},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730202,"cp":13254.89},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730202,"cp":13463.32},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730202,"cp":13008.43},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730202,"cp":13155.67},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730202,"cp":13276.89},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730202,"cp":13145.92},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730202,"cp":13379.7524},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730202,"cp":13484.965},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730202,"cp":13559.5218},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730202,"cp":13533.9749},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730202,"cp":13571.7141},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730202,"cp":13629.3026},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730202,"cp":14032.1604},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730202,"cp":13922.5319},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730202,"cp":14035.9},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730202,"cp":13830.77},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730202,"cp":14094.36},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730202,"cp":14015.75},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730202,"cp":14106.64},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730202,"cp":13635.17},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730202,"cp":13307.63},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730202,"cp":13229.31},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730202,"cp":13314.79},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730202,"cp":13161.49},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730202,"cp":13449.59},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730202,"cp":13402.73},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730202,"cp":13565.09},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730202,"cp":13243.67},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730202,"cp":13249.77},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730202,"cp":13138.54},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730202,"cp":13256.44},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730202,"cp":13420.43},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730202,"cp":13329.56},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730202,"cp":13219.55},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730202,"cp":13096.55},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730202,"cp":12632.12},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730202,"cp":12500.15},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730202,"cp":14123.29},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730202,"cp":14174.3},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730202,"cp":14080.31},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730202,"cp":14266.97},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730202,"cp":14316.31},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730202,"cp":14417.25},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730202,"cp":14417.75},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730202,"cp":14414.2},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730202,"cp":14652.87},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730202,"cp":14834.63},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730202,"cp":15334.94},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730202,"cp":15546.55},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730202,"cp":15816.49},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730202,"cp":15777.39},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730202,"cp":15833.81},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730202,"cp":15538.36},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730202,"cp":15869.19},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730202,"cp":15830.52},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730202,"cp":15852.28},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730202,"cp":16354.68},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730202,"cp":16588.88},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730202,"cp":15646.15},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730202,"cp":15496.34},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730202,"cp":15268.4},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730202,"cp":15126.75},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730202,"cp":15978.91},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730202,"cp":16418.33},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730202,"cp":16277.34},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730202,"cp":16630.17},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730202,"cp":16662.7},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730202,"cp":15990.56},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730202,"cp":16053.61},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730202,"cp":15637.04},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730202,"cp":16282.59},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730202,"cp":16306.54},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730202,"cp":15755.91},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730202,"cp":15969.35},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730202,"cp":15489.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730202,"cp":15645.02},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730202,"cp":15163.25},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730202,"cp":14745.81},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730202,"cp":14286.42},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730202,"cp":13269.96},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730202,"cp":13375.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730202,"cp":12780.15},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730202,"cp":12819.15},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730202,"cp":12919.82},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730202,"cp":12813.36},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730202,"cp":12788.73},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730202,"cp":12770.72},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730202,"cp":12660.34},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730202,"cp":12837.82},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730202,"cp":12045.55},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730202,"cp":11936.76},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730202,"cp":12235.62},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730202,"cp":12125.8},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730202,"cp":12236.14},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730202,"cp":11987.71},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730202,"cp":12097.34},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730202,"cp":12635.54},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730202,"cp":13310.77},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730202,"cp":13967.3},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730202,"cp":14007.31},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730202,"cp":14039.95},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730202,"cp":13826.79},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730202,"cp":14019.08},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730202,"cp":13910.05},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730202,"cp":14434.13},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730202,"cp":14344.69},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730202,"cp":14168.8385},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730202,"cp":13989.612},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730202,"cp":14264.6605},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730202,"cp":14580.3925},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730202,"cp":15041.0587},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730202,"cp":15040.66},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730202,"cp":15057.03},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730202,"cp":14807.47},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730202,"cp":14902.99},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730202,"cp":14853.48},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730202,"cp":14390.91},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730202,"cp":14640.55},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730202,"cp":14716.2521},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730202,"cp":14575.15},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730202,"cp":14017.04},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730202,"cp":14268.93},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730202,"cp":13722.05},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730202,"cp":14062.47},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730202,"cp":14073.55},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730202,"cp":14527.32},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730202,"cp":14245.28},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730202,"cp":13958.02},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730202,"cp":13639.06},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730202,"cp":14505.85},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730202,"cp":15041.33},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730202,"cp":15480.3},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730202,"cp":15222.94},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730202,"cp":15552.09},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730202,"cp":14824.02},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730202,"cp":14738},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730202,"cp":14105.19},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730202,"cp":13970.74},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730202,"cp":13004.89},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730202,"cp":12713.3},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730202,"cp":13438.87},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730202,"cp":13316.87},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730202,"cp":13106.28},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730202,"cp":13144.14},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730202,"cp":12936.03},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730202,"cp":12878.65},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730202,"cp":13005.97},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730202,"cp":13144.1},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730202,"cp":13451.6},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730202,"cp":13217.96},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730202,"cp":12527.23},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730202,"cp":12326.32},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730202,"cp":12322.95},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730202,"cp":12531.73},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730202,"cp":11856.85},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730202,"cp":12347.5},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730202,"cp":13176.15},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730202,"cp":13762.16},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730202,"cp":12055.05},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730202,"cp":10571.39},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730202,"cp":9675.16},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730202,"cp":9224.8},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730202,"cp":9095},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730202,"cp":8790.75},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730202,"cp":8729.23},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730202,"cp":8643.43},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730202,"cp":8426.88},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730202,"cp":8420.7},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730202,"cp":8540.46},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730202,"cp":8542.16},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730202,"cp":8498.22},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730202,"cp":8304.47},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730202,"cp":8373.39},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730202,"cp":8533.48},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730202,"cp":8436.66},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730202,"cp":8474.31},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730202,"cp":8287.27},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730202,"cp":8597.68},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730202,"cp":8373.21},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730202,"cp":8236.12},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730202,"cp":8219.27},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730202,"cp":8394.3},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730202,"cp":8398.49},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730202,"cp":8244.94},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730202,"cp":8422.9},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730202,"cp":8491.48},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730202,"cp":8686.04},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730202,"cp":8601.11},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730202,"cp":8691.71},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730202,"cp":8584.48},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730202,"cp":8642.26},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730202,"cp":8607.1},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730202,"cp":8738},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730202,"cp":8817.7},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730202,"cp":8885.75},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730202,"cp":8931.17},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730202,"cp":8874.93},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730202,"cp":9097.8},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730202,"cp":9254.46},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730202,"cp":9339.93},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730202,"cp":8917.33},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730202,"cp":8865.56},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730202,"cp":8885.12},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730202,"cp":8811.67},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730202,"cp":8764.81},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730202,"cp":8932.56},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730202,"cp":9207.6},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730202,"cp":9068.13},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730202,"cp":8886},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730202,"cp":8894.89},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730202,"cp":8953.76},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730202,"cp":8790.96},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730202,"cp":8951.33},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730202,"cp":9037.74},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730202,"cp":8813.05},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730202,"cp":8844.83},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730202,"cp":8714.03},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730202,"cp":9043.01},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730202,"cp":8939.97},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730202,"cp":9213.98},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730202,"cp":9429.03},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730202,"cp":9393.8},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730202,"cp":9482.32},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730202,"cp":9646.48},{"stockId":1000001730202,"date":"2024-06-25T16:00:00.000Z","cp":9849.91},{"stockId":1000001730202,"date":"2024-06-24T16:00:00.000Z","cp":9369.15},{"stockId":1000001730202,"date":"2024-06-23T16:00:00.000Z","cp":9555.68},{"stockId":1000001730202,"date":"2024-06-20T16:00:00.000Z","cp":9853.99},{"stockId":1000001730202,"date":"2024-06-19T16:00:00.000Z","cp":9832.34},{"stockId":1000001730202,"date":"2024-06-18T16:00:00.000Z","cp":10093.64},{"stockId":1000001730202,"date":"2024-06-17T16:00:00.000Z","cp":10258.42},{"stockId":1000001730202,"date":"2024-06-16T16:00:00.000Z","cp":10120.52},{"stockId":1000001730202,"date":"2024-06-13T16:00:00.000Z","cp":10184.89},{"stockId":1000001730202,"date":"2024-06-12T16:00:00.000Z","cp":10098.49},{"stockId":1000001730202,"date":"2024-06-11T16:00:00.000Z","cp":10091.9},{"stockId":1000001730202,"date":"2024-06-10T16:00:00.000Z","cp":10061.96},{"stockId":1000001730202,"date":"2024-06-06T16:00:00.000Z","cp":9875.26},{"stockId":1000001730202,"date":"2024-06-05T16:00:00.000Z","cp":9927.1},{"stockId":1000001730202,"date":"2024-06-04T16:00:00.000Z","cp":10207.32},{"stockId":1000001730202,"date":"2024-06-03T16:00:00.000Z","cp":10214.45},{"stockId":1000001730202,"date":"2024-06-02T16:00:00.000Z","cp":10204.93},{"stockId":1000001730202,"date":"2024-05-30T16:00:00.000Z","cp":10281.97},{"stockId":1000001730202,"date":"2024-05-29T16:00:00.000Z","cp":10174.9},{"stockId":1000001730202,"date":"2024-05-28T16:00:00.000Z","cp":10140.24},{"stockId":1000001730202,"date":"2024-05-27T16:00:00.000Z","cp":10143.16},{"stockId":1000001730202,"date":"2024-05-26T16:00:00.000Z","cp":10285.59},{"stockId":1000001730202,"date":"2024-05-23T16:00:00.000Z","cp":10216.04},{"stockId":1000001730202,"date":"2024-05-22T16:00:00.000Z","cp":10457.98},{"stockId":1000001730202,"date":"2024-05-21T16:00:00.000Z","cp":10746.91},{"stockId":1000001730202,"date":"2024-05-20T16:00:00.000Z","cp":10688.61},{"stockId":1000001730202,"date":"2024-05-19T16:00:00.000Z","cp":10782.43},{"stockId":1000001730202,"date":"2024-05-16T16:00:00.000Z","cp":10650.43},{"stockId":1000001730202,"date":"2024-05-15T16:00:00.000Z","cp":10453.17},{"stockId":1000001730202,"date":"2024-05-14T16:00:00.000Z","cp":10393.96},{"stockId":1000001730202,"date":"2024-05-13T16:00:00.000Z","cp":10565.72},{"stockId":1000001730202,"date":"2024-05-12T16:00:00.000Z","cp":10561.47},{"date":"2024-05-09T16:00:00.000Z","stockId":1000001730202,"cp":10694.67}],"bondIndexCandlestickList":[],"index":{"_id":1000001730202,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30202","tickerId":1730202,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"软件指数","csiCode":"H30202","series":"thematic","launchDate":"2013-07-14T16:00:00.000Z","lastUpdated":"2024-12-25T07:14:42.150Z","followedNum":309,"description":"中证全指软件指数从中证全指指数中选取业务涉及软件开发领域的上市公司证券作为指数样本，以反映该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/H30202factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30202_Index_Methodology_cn.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指软件指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001720202,"constituentsMarkets":["a"],"pinyin":"rjzs","memoNum":9,"hotSpots":[""]}}