window.pageData = {"fund":{"_id":3000000021672,"name":"国泰中证全指软件交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021672","tickerId":21672,"shortName":"国泰中证全指软件ETF联接E","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-06-12T16:00:00.000Z","pinyin":"gtzzqzrjjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050010000,"followedNum":2,"indexId":1000001730202,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30202","tickerId":1730202,"name":"软件指数","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"苗梦羽","stockType":"fund_manager","stockCode":"db20823487","exchange":"fm","tickerId":131325216360}],"targetFunds":[{"shortName":"国泰中证全指软件ETF","stockType":"fund","stockCode":"515230","exchange":"sh","tickerId":515230}],"hotMetrics":{"fss":{"stockId":3000000021672,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0118,"f_ind_h_s_r":0.9882,"f_h_a":1183,"f_h_s_a":9077492,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":0.000500000000000056,"f_ins_h_s_r_c_hy":-0.0005000000000000004,"f_ind_h_s_r_c_1y":0.018899999999999917,"f_ins_h_s_r_c_1y":-0.0189},"fpr":{"stockId":3000000021672,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.9333333333333333,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.737921445950643,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.9832531623017994,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.9293139293139293,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.27759656652360515,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.8660339880821011},"fp":{"stockId":3000000021672,"type":"fp","f_p_r_d1":-0.027128941028595532,"f_cagr_p_r_fs":0.16935423237763314,"f_p_r_m1":0.03148239960337107,"f_cagr_p_r_fs_sic":12,"f_cagr_p_r_fs_sirp":0.18181818181818182,"f_p_r_m1_sic":10,"f_p_r_m1_sirp":0.1111111111111111,"f_p_r_m3":-0.17823639774859357,"f_p_r_m3_sic":10,"f_p_r_m3_sirp":0.6666666666666666,"f_p_r_m6":-0.10207164436771754,"f_p_r_m6_sic":9,"f_p_r_m6_sirp":0.625,"f_p_r_fys":-0.06912751677852402,"f_p_r_fys_sic":10,"f_p_r_fys_sirp":0.7777777777777778,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y1":0.0640583045646328},"ff":{"stockId":3000000021672,"type":"ff","f_m_f":19639,"f_m_f_r":0.005,"f_c_f":3927,"f_c_f_r":0.001,"f_m_a_c_f":23566,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-12-11T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-03-03T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000021672,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":0.8322,"f_nv_cr":-0.0047835446065535026},"f_as":{"stockId":3000000021672,"type":"f_as","f_tas":72471993.609,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012636,"__csrcFundId":9512,"stockCode":"012636","shortName":"国泰中证全指软件ETF联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12636,"masterFundFlag":1,"lastUpdated":"2026-04-24T17:12:17.512Z","status":"normal","exchange":"jj","inceptionDate":"2021-06-23T16:00:00.000Z","name":"国泰中证全指软件交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050010000,"currency":"CNY","followedNum":7,"masterFundShortName":"国泰中证全指软件ETF联接","setUpDate":"2021-06-23T16:00:00.000Z","setUpAssetScale":10129329.68,"setUpShares":10129329.68,"pinyin":"gtzzqzrjjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000001730202},{"_id":3000000012637,"name":"国泰中证全指软件交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"012637","tickerId":12637,"shortName":"国泰中证全指软件ETF联接C","__csrcFundId":9512,"lastUpdated":"2026-04-24T17:11:36.411Z","inceptionDate":"2021-06-23T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","followedNum":4,"status":"normal","setUpDate":"2021-06-23T16:00:00.000Z","setUpAssetScale":2684079.65,"setUpShares":2684079.65,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtzzqzrjjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000001730202}],"bondHoldings":[{"_id":"69e8fa781398d798430022b6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012636,"stockCode":"019785","stockName":"25国债13","holdings":20000,"marketCap":2019019,"netValueRatio":0.005,"lastUpdated":"2026-04-22T16:42:32.364Z"},{"_id":"69e8fa781398d798430022b7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012636,"stockCode":"102317","stockName":"国债2519","holdings":15000,"marketCap":1511327,"netValueRatio":0.0038,"lastUpdated":"2026-04-22T16:42:32.368Z"},{"_id":"69e8fa781398d798430022b8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012636,"stockCode":"019773","stockName":"25国债08","holdings":12000,"marketCap":1215929,"netValueRatio":0.003,"lastUpdated":"2026-04-22T16:42:32.371Z"}]},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8322},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8362},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8472},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.833},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8444},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8365},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8376},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8225},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8343},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8193},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8174},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8048},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8251},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.775},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7737},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.782},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.806},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7901},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7989},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7999},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7919},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.817},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8068},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7962},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8358},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8666},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8773},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8644},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8739},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8733},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8974},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9026},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9087},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9016},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8897},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8729},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.867},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8777},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.909},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9352},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.921},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9232},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9193},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9418},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.955},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9438},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9491},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.943},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9165},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9291},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.942},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9566},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9355},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9617},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9893},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9795},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.993},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9907},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":1.0127},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9938},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9808},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9851},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":1.0085},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":1.0328},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":1.0535},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":1.0672},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":1.0449},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":1.0521},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9686},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9363},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9296},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9438},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9212},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.894},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.884},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8806},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8761},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8727},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8632},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8556},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8638},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8607},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8566},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8645},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8516},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8577},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8668},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8557},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8728},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8701},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.882},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8768},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8609},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8615},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8807},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8949},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8894},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8827},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8949},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8997},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8967},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8715},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8913},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9043},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9155},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9038},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8869},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9053},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8945},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9082},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9272},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9191},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9401},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.936},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9512},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9663},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9588},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9391},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9524},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9435},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9338},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9268},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9167},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9062},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9163},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.906},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9016},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9319},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.945},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9332},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9576},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9531},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9964},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9728},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9587},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9435},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9738},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.96},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9306},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9609},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9495},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9591},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9785},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9681},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9551},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.956},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9606},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.929},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9253},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9443},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9353},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9209},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9471},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9779},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":1.0166},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":1.0209},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":1.0356},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":1.0142},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":1.0226},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":1.0132},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":1.0039},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9638},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9607},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9596},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.961},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9239},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8939},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8997},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8932},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8911},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8736},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8972},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9012},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8935},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8942},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8916},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8894},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8859},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.901},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8905},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8907},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8805},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.867},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8633},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.868},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8727},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8677},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8557},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8576},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.844},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8604},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.84},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.843},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8436},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8295},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.83},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8263},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8236},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8366},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.85},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.84},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8454},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8425},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8106},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7914},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7754},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7909},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8037},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8059},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8069},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.79},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7994},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8018},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.799},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8209},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.811},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8178},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7997},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7932},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7881},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7989},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7734},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7816},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7883},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.781},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7942},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.804},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8024},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8045},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8076},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8299},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8238},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.83},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8186},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.833},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8292},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8343},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8085},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7903},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7859},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7906},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7821},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.798},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7955},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8045},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7867},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7871},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7808},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7874},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7963},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7913},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7854},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7792},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7534},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7458},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8349},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8376},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8324},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8427},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8454},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8504},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8504},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8502},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8632},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8732},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9007},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9123},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9271},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9249},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.928},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9119},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9297},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9278},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9288},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9547},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9671},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9153},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9072},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8947},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8868},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9329},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9571},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9493},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9686},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9704},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9337},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.937},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9133},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9492},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9503},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9201},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9319},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9053},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9158},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8894},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8709},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8493},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7949},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8004},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7667},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7689},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7743},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7683},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.767},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7661},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7603},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7697},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.725},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.719},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7355},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7289},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7352},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7212},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7273},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7574},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7946},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8312},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8333},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8351},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8231},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8338},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8276},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8572},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.852},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8423},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8323},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8476},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.865},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8903},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8901},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8908},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.877},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.882},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8794},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8541},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8677},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8718},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8642},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8326},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8465},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.816},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8346},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8352},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8601},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8447},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8287},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.811},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8592},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8886},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9123},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.898},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.9168},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8759},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8713},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8367},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8296},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7754},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.759},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7999},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.793},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7811},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7829},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7713},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7679},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7749},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7825},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8005},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7872},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7491},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7382},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7387},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.75},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7117},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7404},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7847},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.8114},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.7318},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.6535},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.6017},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5753},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5677},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5497},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.546},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.541},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5283},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.528},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5351},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5352},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5326},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5213},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5254},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5348},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5292},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5312},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5203},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5387},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5255},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5174},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5165},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5268},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5271},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5181},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5285},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5325},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5439},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.539},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5443},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5381},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5414},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5394},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5471},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5517},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5557},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5584},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5552},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.568},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5771},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5819},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5573},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5543},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5555},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5512},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5485},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5583},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5743},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.566},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5555},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.556},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5593},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5498},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5591},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.564},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5512},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5528},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5453},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5635},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5573},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5743},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5879},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5845},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5908},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5908},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.601},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.6129},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5868},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.5963},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.607},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.6062},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.6217},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.631},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.623},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.6267},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000021672,"lxr_nv_fc":0.6218}],"indexCandlestickList":[{"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},{"date":"2024-05-08T16:00:00.000Z","stockId":1000001730202,"cp":10838.95},{"date":"2024-05-07T16:00:00.000Z","stockId":1000001730202,"cp":10710.52},{"date":"2024-05-06T16:00:00.000Z","stockId":1000001730202,"cp":11038.45},{"date":"2024-05-05T16:00:00.000Z","stockId":1000001730202,"cp":11071.79},{"date":"2024-04-29T16:00:00.000Z","stockId":1000001730202,"cp":10962.84},{"date":"2024-04-28T16:00:00.000Z","stockId":1000001730202,"cp":11134.54}],"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":[""]}}