window.pageData = {"fund":{"_id":3000000022481,"name":"国泰中证动漫游戏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":"022481","tickerId":22481,"shortName":"国泰中证动漫游戏ETF联接E","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-11-10T16:00:00.000Z","pinyin":"gtzzdmyxjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050010000,"followedNum":1,"indexId":1000000930901,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930901","tickerId":930901,"name":"动漫游戏","rebalancingFrequency":"semi-annually"},"managers":[{"name":"朱碧莹","stockType":"fund_manager","stockCode":"j101019947","exchange":"fm","tickerId":260225241670}],"targetFunds":[{"shortName":"国泰中证动漫游戏ETF(516010)","stockType":"fund","stockCode":"516010","exchange":"sh","tickerId":516010}],"hotMetrics":{"fss":{"stockId":3000000022481,"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":47212,"f_ind_h_s_r_c_hy":0.0050000000000000044,"f_ins_h_s_r_c_hy":-0.005,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000022481,"type":"fpr","f_p_r_fys_ssc":5552,"f_p_r_fys_ssrp":0.9819852278868673,"f_p_r_m1_ssc":5954,"f_p_r_m1_ssrp":0.6568116915840753,"f_p_r_m3_ssc":5779,"f_p_r_m3_ssrp":0.9570785739010038,"f_cagr_p_r_fs_ssc":6086,"f_cagr_p_r_fs_ssrp":0.8116680361544782,"f_p_r_m6_ssc":5552,"f_p_r_m6_ssrp":0.9819852278868673,"f_p_r_y1_ssc":4815,"f_p_r_y1_ssrp":0.9320731200664728},"fp":{"stockId":3000000022481,"type":"fp","f_p_r_d1":-0.014187608482378766,"f_cagr_p_r_fs":-0.013813785024275882,"f_cagr_p_r_fs_sic":8,"f_cagr_p_r_fs_sirp":0,"f_p_r_m1":-0.028707349081365074,"f_p_r_m1_sic":8,"f_p_r_m1_sirp":0.14285714285714285,"f_p_r_fys":-0.22788028949599082,"f_p_r_fys_sic":8,"f_p_r_fys_sirp":0.5714285714285714,"f_p_r_m3":-0.13838766006984926,"f_p_r_m3_sic":8,"f_p_r_m3_sirp":0.14285714285714285,"last_data_date":"2026-07-02T16:00:00.000Z","f_p_r_m6":-0.22788028949599082,"f_p_r_y1":-0.12759687638131745,"f_i_d":"2024-11-10T16:00:00.000Z"},"ff":{"stockId":3000000022481,"type":"ff","f_m_f":230555,"f_m_f_r":0.005,"f_c_f":46111,"f_c_f_r":0.001,"f_m_a_c_f":276666,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-10T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-26T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000022481,"type":"f_nlacan","f_nv_d":"2026-07-02T16:00:00.000Z","f_nv":1.1842,"f_nv_cr":-0.006376908877328447},"f_as":{"stockId":3000000022481,"type":"f_as","f_tas":218698819.23959997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012728,"__csrcFundId":9514,"stockCode":"012728","shortName":"国泰中证动漫游戏ETF联接(012728)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12728,"masterFundFlag":1,"lastUpdated":"2026-07-03T17:14:09.888Z","status":"normal","exchange":"jj","inceptionDate":"2021-06-23T16:00:00.000Z","name":"国泰中证动漫游戏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":4,"masterFundShortName":"国泰中证动漫游戏ETF联接","setUpDate":"2021-06-23T16:00:00.000Z","setUpAssetScale":10702273.44,"setUpShares":10702273.44,"pinyin":"gtzzdmyxjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930901},{"_id":3000000012729,"name":"国泰中证动漫游戏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":"012729","tickerId":12729,"shortName":"国泰中证动漫游戏ETF联接C","__csrcFundId":9514,"lastUpdated":"2026-07-03T17:12:18.616Z","inceptionDate":"2021-06-23T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","followedNum":4,"status":"normal","setUpDate":"2021-06-23T16:00:00.000Z","setUpAssetScale":1639531.77,"setUpShares":1639531.77,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtzzdmyxjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000930901}]},"netValueList":[{"date":"2026-07-02T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1842},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1918},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1921},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1866},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1795},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1572},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1846},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1528},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1511},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.173},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1342},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1351},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1554},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1661},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1487},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1437},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1859},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2034},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1922},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2203},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2043},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2192},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2287},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2596},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2353},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2518},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.259},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2748},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2788},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3104},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3115},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3442},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3706},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.348},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3713},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3786},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4234},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4067},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4295},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4486},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4337},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4108},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3925},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4123},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3864},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3796},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3749},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3996},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.416},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4262},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4249},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.428},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4471},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4131},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4088},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3994},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4516},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4194},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4509},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.377},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3744},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.401},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.429},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3636},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3734},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3845},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3683},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3977},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3664},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3373},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4036},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4453},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4831},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4708},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4791},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4821},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5031},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5232},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5336},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5085},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5127},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5045},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4866},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5004},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5683},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6166},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6105},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6343},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.644},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.7217},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.7306},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.7692},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.7616},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6789},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.637},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6287},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6245},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6768},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6317},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6872},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6884},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6673},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6786},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6793},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.7171},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6987},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.7037},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.7051},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.7228},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.7078},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.7628},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.7848},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.7845},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.7831},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6768},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6271},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6159},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6156},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5944},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5337},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5304},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5237},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.542},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5391},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5357},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5419},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.525},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5341},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.515},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5025},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.46},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4928},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4996},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4925},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5143},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.496},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4982},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4809},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.47},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.469},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5019},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5246},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.503},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5052},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5209},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5396},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4783},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4384},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4486},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4645},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4908},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4743},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4774},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5019},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4948},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5026},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5111},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5156},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5391},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5406},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5471},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5743},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5246},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5134},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5633},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5289},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5399},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5684},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5511},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5489},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5464},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5172},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4982},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5382},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.562},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5524},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5804},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5988},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6449},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6899},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6984},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6938},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.7622},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.7305},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6699},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6804},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.7001},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.7056},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.7302},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6866},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6848},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6258},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.657},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6398},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6094},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.6141},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5658},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5094},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5423},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5215},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5517},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5689},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5621},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5525},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5943},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.561},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5447},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5176},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.5036},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4851},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4978},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4829},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4841},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4724},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4546},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4559},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4552},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4722},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4674},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4367},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4135},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3733},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3709},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.405},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.391},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3747},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3663},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3692},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3618},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3596},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3767},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3633},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3819},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3772},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3785},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3709},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4028},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4084},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4158},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.4075},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3708},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3877},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3574},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3589},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3742},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3719},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3039},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.316},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3139},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3053},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.274},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2695},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2908},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2983},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3045},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3357},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2814},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3054},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2841},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2571},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.26},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2501},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2619},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2426},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2352},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.201},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2163},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1936},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2017},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2097},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1785},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2065},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1843},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1902},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1689},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1672},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1654},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1976},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1971},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2006},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1877},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2098},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2012},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2168},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.186},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1761},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1675},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1523},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1471},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1686},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1652},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1819},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1515},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1382},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1354},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1491},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.14},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1232},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1277},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1054},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.0723},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.0574},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.217},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2189},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2144},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2156},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2311},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2265},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.228},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2265},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2519},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2552},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2841},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.302},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3263},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3364},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3468},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3005},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3226},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3055},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3063},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3251},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3422},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2818},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2789},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2794},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2603},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3229},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3157},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3146},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3574},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3809},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.34},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3623},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3395},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3814},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3921},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3244},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.3122},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2697},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2591},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2148},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1948},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1487},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.0799},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.085},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.0598},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.055},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.0702},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.0533},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.048},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.0505},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.0516},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.0471},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.0028},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":0.996},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.0203},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.016},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.0207},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.0004},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.0049},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.0453},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.0738},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1125},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1129},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1083},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1059},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.121},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1143},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1756},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1754},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.167},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.156},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1939},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2324},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.224},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2116},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2079},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2063},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2033},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1791},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1358},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1704},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1843},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1694},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1584},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1746},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1192},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1274},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1101},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1304},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1322},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.0971},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.0788},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1547},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1625},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1907},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.1682},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000022481,"lxr_nv_fc":1.2116}],"indexCandlestickList":[{"stockId":1000000930901,"date":"2026-07-02T16:00:00.000Z","cp":1602.21},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000930901,"cp":1612.63},{"stockId":1000000930901,"date":"2026-06-30T16:00:00.000Z","cp":1613.22},{"stockId":1000000930901,"date":"2026-06-29T16:00:00.000Z","cp":1605.3153},{"stockId":1000000930901,"date":"2026-06-28T16:00:00.000Z","cp":1595.2104},{"stockId":1000000930901,"date":"2026-06-25T16:00:00.000Z","cp":1562.9114},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000930901,"cp":1602.6951},{"stockId":1000000930901,"date":"2026-06-23T16:00:00.000Z","cp":1556.8362},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000930901,"cp":1554.486},{"stockId":1000000930901,"date":"2026-06-21T16:00:00.000Z","cp":1585.5425},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000930901,"cp":1530.1487},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000930901,"cp":1531.47},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000930901,"cp":1561.07},{"stockId":1000000930901,"date":"2026-06-14T16:00:00.000Z","cp":1576.35},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000930901,"cp":1551.47},{"stockId":1000000930901,"date":"2026-06-10T16:00:00.000Z","cp":1533.74},{"stockId":1000000930901,"date":"2026-06-09T16:00:00.000Z","cp":1593.21},{"stockId":1000000930901,"date":"2026-06-08T16:00:00.000Z","cp":1618.49},{"stockId":1000000930901,"date":"2026-06-07T16:00:00.000Z","cp":1603.88},{"stockId":1000000930901,"date":"2026-06-04T16:00:00.000Z","cp":1643.8},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000930901,"cp":1620.87},{"stockId":1000000930901,"date":"2026-06-02T16:00:00.000Z","cp":1645.28},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000930901,"cp":1658.96},{"stockId":1000000930901,"date":"2026-05-31T16:00:00.000Z","cp":1706.3},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000930901,"cp":1672.55},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000930901,"cp":1697.47},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000930901,"cp":1707.9},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000930901,"cp":1730.96},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000930901,"cp":1737.7},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000930901,"cp":1782.48},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000930901,"cp":1788.03},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000930901,"cp":1837.62},{"stockId":1000000930901,"date":"2026-05-18T16:00:00.000Z","cp":1876.14},{"stockId":1000000930901,"date":"2026-05-17T16:00:00.000Z","cp":1843.05},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000930901,"cp":1877.39},{"stockId":1000000930901,"date":"2026-05-13T16:00:00.000Z","cp":1888.19},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000930901,"cp":1953.43},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930901,"cp":1928.61},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930901,"cp":1962.55},{"stockId":1000000930901,"date":"2026-05-07T16:00:00.000Z","cp":1990.37},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930901,"cp":1968.32},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930901,"cp":1934.6},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000930901,"cp":1906.58},{"stockId":1000000930901,"date":"2026-04-28T16:00:00.000Z","cp":1936.02},{"stockId":1000000930901,"date":"2026-04-27T16:00:00.000Z","cp":1897.8},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000930901,"cp":1887.76},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930901,"cp":1880.72},{"stockId":1000000930901,"date":"2026-04-22T16:00:00.000Z","cp":1917.28},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000930901,"cp":1941.76},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930901,"cp":1957.18},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930901,"cp":1955.34},{"stockId":1000000930901,"date":"2026-04-16T16:00:00.000Z","cp":1960.03},{"stockId":1000000930901,"date":"2026-04-15T16:00:00.000Z","cp":1988.18},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930901,"cp":1938.45},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930901,"cp":1932.36},{"stockId":1000000930901,"date":"2026-04-12T16:00:00.000Z","cp":1917.81},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930901,"cp":1992.33},{"stockId":1000000930901,"date":"2026-04-08T16:00:00.000Z","cp":1945.09},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930901,"cp":1991.02},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930901,"cp":1882.56},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930901,"cp":1878.56},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930901,"cp":1917.8},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930901,"cp":1959.12},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930901,"cp":1863.51},{"stockId":1000000930901,"date":"2026-03-29T16:00:00.000Z","cp":1877.78},{"stockId":1000000930901,"date":"2026-03-26T16:00:00.000Z","cp":1893.74},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930901,"cp":1870.15},{"stockId":1000000930901,"date":"2026-03-24T16:00:00.000Z","cp":1912.33},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930901,"cp":1866.71},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930901,"cp":1824.72},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930901,"cp":1920.38},{"stockId":1000000930901,"date":"2026-03-18T16:00:00.000Z","cp":1981.23},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930901,"cp":2036.99},{"stockId":1000000930901,"date":"2026-03-16T16:00:00.000Z","cp":2018.81},{"stockId":1000000930901,"date":"2026-03-15T16:00:00.000Z","cp":2031.08},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930901,"cp":2035.33},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930901,"cp":2066.39},{"stockId":1000000930901,"date":"2026-03-10T16:00:00.000Z","cp":2095.86},{"stockId":1000000930901,"date":"2026-03-09T16:00:00.000Z","cp":2110.89},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930901,"cp":2073.32},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930901,"cp":2078.35},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930901,"cp":2066.32},{"stockId":1000000930901,"date":"2026-03-03T16:00:00.000Z","cp":2043.66},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930901,"cp":2064.07},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930901,"cp":2163.93},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930901,"cp":2236.58},{"stockId":1000000930901,"date":"2026-02-25T16:00:00.000Z","cp":2227.43},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930901,"cp":2263.05},{"stockId":1000000930901,"date":"2026-02-23T16:00:00.000Z","cp":2277.4},{"stockId":1000000930901,"date":"2026-02-12T16:00:00.000Z","cp":2393.86},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930901,"cp":2407.3},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930901,"cp":2463.13},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930901,"cp":2452.42},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930901,"cp":2329.95},{"stockId":1000000930901,"date":"2026-02-05T16:00:00.000Z","cp":2267.71},{"stockId":1000000930901,"date":"2026-02-04T16:00:00.000Z","cp":2255.06},{"stockId":1000000930901,"date":"2026-02-03T16:00:00.000Z","cp":2248.71},{"stockId":1000000930901,"date":"2026-02-02T16:00:00.000Z","cp":2326.24},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930901,"cp":2259.43},{"stockId":1000000930901,"date":"2026-01-29T16:00:00.000Z","cp":2341.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930901,"cp":2343.27},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930901,"cp":2312.09},{"stockId":1000000930901,"date":"2026-01-26T16:00:00.000Z","cp":2328.76},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930901,"cp":2330.17},{"stockId":1000000930901,"date":"2026-01-22T16:00:00.000Z","cp":2386.51},{"stockId":1000000930901,"date":"2026-01-21T16:00:00.000Z","cp":2358.92},{"stockId":1000000930901,"date":"2026-01-20T16:00:00.000Z","cp":2366.15},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930901,"cp":2368.23},{"stockId":1000000930901,"date":"2026-01-18T16:00:00.000Z","cp":2394.51},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930901,"cp":2372.09},{"stockId":1000000930901,"date":"2026-01-14T16:00:00.000Z","cp":2453.24},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930901,"cp":2485.57},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930901,"cp":2485.34},{"stockId":1000000930901,"date":"2026-01-11T16:00:00.000Z","cp":2483.25},{"stockId":1000000930901,"date":"2026-01-08T16:00:00.000Z","cp":2326.49},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930901,"cp":2253.62},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930901,"cp":2236.66},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930901,"cp":2236.09},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930901,"cp":2205.04},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930901,"cp":2116.93},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930901,"cp":2111.95},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930901,"cp":2101.57},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930901,"cp":2128.26},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930901,"cp":2123.97},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930901,"cp":2118.93},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930901,"cp":2127.78},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930901,"cp":2103.04},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930901,"cp":2115.82},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930901,"cp":2088.14},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930901,"cp":2069.67},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930901,"cp":2007.21},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930901,"cp":2054.78},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930901,"cp":2064.59},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930901,"cp":2054.16},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930901,"cp":2085.91},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930901,"cp":2059.04},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930901,"cp":2062.54},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930901,"cp":2036.81},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930901,"cp":2020.68},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930901,"cp":2019.1563},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930901,"cp":2068.012},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930901,"cp":2101.58},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930901,"cp":2069.1},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930901,"cp":2072.38},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930901,"cp":2096.65},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930901,"cp":2123.62},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930901,"cp":2035.73},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930901,"cp":1973.35},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930901,"cp":1988.53},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930901,"cp":2011.83},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930901,"cp":2050.56},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930901,"cp":2026.37},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930901,"cp":2030.7},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930901,"cp":2066.9},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930901,"cp":2056.22},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930901,"cp":2067.51},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930901,"cp":2079.75},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930901,"cp":2086.49},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930901,"cp":2122.62},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930901,"cp":2126.92},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930901,"cp":2136.88},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930901,"cp":2177.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930901,"cp":2101.75},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930901,"cp":2083.92},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930901,"cp":2159.47},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930901,"cp":2108.66},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930901,"cp":2126.09},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930901,"cp":2167.38},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930901,"cp":2141.72},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930901,"cp":2137.94},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930901,"cp":2134.26},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930901,"cp":2091.21},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930901,"cp":2063.79},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930901,"cp":2123.68},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930901,"cp":2160.66},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930901,"cp":2146.04},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930901,"cp":2188.49},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930901,"cp":2219.39},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930901,"cp":2294.14},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930901,"cp":2361.13},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930901,"cp":2373.86},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930901,"cp":2366.17},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930901,"cp":2468.01},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930901,"cp":2419.89},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930901,"cp":2324.44},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930901,"cp":2343.53},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930901,"cp":2373.25},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930901,"cp":2383.5},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930901,"cp":2421.01},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930901,"cp":2355.13},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930901,"cp":2352.52},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930901,"cp":2258.32},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930901,"cp":2306.02},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930901,"cp":2280.34},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930901,"cp":2235.18},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930901,"cp":2242.5},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930901,"cp":2170.5},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930901,"cp":2087.13},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930901,"cp":2138.45},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930901,"cp":2107.55},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930901,"cp":2153.77},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930901,"cp":2178.64},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930901,"cp":2168.62},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930901,"cp":2155.01},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930901,"cp":2217.24},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930901,"cp":2166.64},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930901,"cp":2142.27},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930901,"cp":2101.6},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930901,"cp":2081.27},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930901,"cp":2052.79},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930901,"cp":2072.2},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930901,"cp":2049.07},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930901,"cp":2050.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930901,"cp":2033.38},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930901,"cp":2007.2},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930901,"cp":2009.29},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930901,"cp":2007.83},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930901,"cp":2031.37},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930901,"cp":2023.02},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930901,"cp":1980.41},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930901,"cp":1947.25},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930901,"cp":1886.89},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930901,"cp":1883.39},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930901,"cp":1932.52},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930901,"cp":1912.08},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930901,"cp":1887.98},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930901,"cp":1875.43},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930901,"cp":1879.83},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930901,"cp":1868.85},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930901,"cp":1866},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930901,"cp":1892.09},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930901,"cp":1871.09},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930901,"cp":1899.27},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930901,"cp":1892.58},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930901,"cp":1894.69},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930901,"cp":1881.82},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930901,"cp":1932.24},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930901,"cp":1942.18},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930901,"cp":1953.13},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930901,"cp":1940.94},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930901,"cp":1885.71},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930901,"cp":1909.73},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930901,"cp":1864.88},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930901,"cp":1866.73},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930901,"cp":1888.55},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930901,"cp":1885.44},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930901,"cp":1785.04},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930901,"cp":1802.16},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930901,"cp":1799.37},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930901,"cp":1786.76},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930901,"cp":1741.71},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930901,"cp":1735.31},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930901,"cp":1766.97},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930901,"cp":1778.42},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930901,"cp":1788.27},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930901,"cp":1835.7},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930901,"cp":1754.78},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930901,"cp":1790.62},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930901,"cp":1761.09},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930901,"cp":1721.07},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930901,"cp":1725.23},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930901,"cp":1711.9},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930901,"cp":1731.06},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930901,"cp":1703.26},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930901,"cp":1692.69},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930901,"cp":1641.63},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930901,"cp":1664.2},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930901,"cp":1630.54},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930901,"cp":1642.5},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930901,"cp":1655.83},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930901,"cp":1611.25},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930901,"cp":1652.1181},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930901,"cp":1619.8519},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930901,"cp":1631.8435},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930901,"cp":1600.4569},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930901,"cp":1597.8312},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930901,"cp":1595.1782},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930901,"cp":1642.7403},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930901,"cp":1641.7606},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930901,"cp":1646.91},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930901,"cp":1627.84},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930901,"cp":1659.83},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930901,"cp":1647.2},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930901,"cp":1669.3},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930901,"cp":1624.74},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930901,"cp":1610.1},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930901,"cp":1597.48},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930901,"cp":1576.07},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930901,"cp":1568.8},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930901,"cp":1599.85},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930901,"cp":1594.78},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930901,"cp":1619.78},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930901,"cp":1575.63},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930901,"cp":1556.5},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930901,"cp":1552.46},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930901,"cp":1572.8},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930901,"cp":1559.34},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930901,"cp":1534.29},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930901,"cp":1540.45},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930901,"cp":1505.59},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930901,"cp":1457.56},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930901,"cp":1436.55},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930901,"cp":1671.85},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930901,"cp":1675.34},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930901,"cp":1668.62},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930901,"cp":1670.13},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930901,"cp":1694.52},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930901,"cp":1688.77},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930901,"cp":1690.55},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930901,"cp":1688.57},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930901,"cp":1727.2},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930901,"cp":1734.91},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930901,"cp":1778.79},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930901,"cp":1806.96},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930901,"cp":1844.13},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930901,"cp":1859.72},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930901,"cp":1874.28},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930901,"cp":1803.8},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930901,"cp":1838.46},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930901,"cp":1811.15},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930901,"cp":1813.11},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930901,"cp":1842.68},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930901,"cp":1869.67},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930901,"cp":1778.66},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930901,"cp":1774.04},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930901,"cp":1774.99},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930901,"cp":1746.38},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930901,"cp":1841.93},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930901,"cp":1832.37},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930901,"cp":1830.31},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930901,"cp":1894.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930901,"cp":1930.07},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930901,"cp":1869.13},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930901,"cp":1903.87},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930901,"cp":1870.89},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930901,"cp":1938.57},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930901,"cp":1955.12},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930901,"cp":1848.98},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930901,"cp":1829.31},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930901,"cp":1767.74},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930901,"cp":1751.92},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930901,"cp":1688.74},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930901,"cp":1659.36},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930901,"cp":1592.33},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930901,"cp":1491.78},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930901,"cp":1499.78},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930901,"cp":1462.16},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930901,"cp":1455.22},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930901,"cp":1477.63},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930901,"cp":1452.58},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930901,"cp":1444.77},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930901,"cp":1448.55},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930901,"cp":1450.18},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930901,"cp":1443.53},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930901,"cp":1377.57},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930901,"cp":1367.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930901,"cp":1403.79},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930901,"cp":1397.24},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930901,"cp":1405.27},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930901,"cp":1374.41},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930901,"cp":1380.41},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930901,"cp":1442.48},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930901,"cp":1486.25},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930901,"cp":1545.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930901,"cp":1545.5},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930901,"cp":1538.55},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930901,"cp":1534.58},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930901,"cp":1561.04},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930901,"cp":1549.08},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930901,"cp":1646.05},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930901,"cp":1645.94},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930901,"cp":1632.2085},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930901,"cp":1615.393},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930901,"cp":1674.1177},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930901,"cp":1728.394},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930901,"cp":1715.1135},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930901,"cp":1697.32},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930901,"cp":1692.26},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930901,"cp":1689.69},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930901,"cp":1685.89},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930901,"cp":1648.69},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930901,"cp":1581.04},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930901,"cp":1633.19},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930901,"cp":1653.2694},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930901,"cp":1631.77},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930901,"cp":1615.08},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930901,"cp":1639.34},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930901,"cp":1556.53},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930901,"cp":1568.18},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930901,"cp":1542.71},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930901,"cp":1574.59},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930901,"cp":1577.49},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930901,"cp":1520},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930901,"cp":1490.16},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930901,"cp":1591.22},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930901,"cp":1602.34},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930901,"cp":1650.16},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930901,"cp":1613.11},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930901,"cp":1671.5},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930901,"cp":1587.95},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930901,"cp":1621.29},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930901,"cp":1605.65},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930901,"cp":1548.69},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930901,"cp":1505.16},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930901,"cp":1467.11},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930901,"cp":1527.62},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930901,"cp":1528.97},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930901,"cp":1532.58},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930901,"cp":1559.37},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930901,"cp":1521.95},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930901,"cp":1471.97},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930901,"cp":1495.6},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930901,"cp":1531.17},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930901,"cp":1534.41},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930901,"cp":1467.82},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930901,"cp":1432.23},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930901,"cp":1405.21},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930901,"cp":1375.17},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930901,"cp":1376.06},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930901,"cp":1332.86},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930901,"cp":1409.01},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930901,"cp":1434.01},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930901,"cp":1621.41},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930901,"cp":1464.35},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930901,"cp":1303.5},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930901,"cp":1227.28},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930901,"cp":1179.05},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930901,"cp":1163.68},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930901,"cp":1118.47},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930901,"cp":1125.97},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930901,"cp":1132.5},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930901,"cp":1100.25},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930901,"cp":1115.35},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930901,"cp":1132.27},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930901,"cp":1148.39},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930901,"cp":1144.19},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930901,"cp":1132.58},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930901,"cp":1137.67},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930901,"cp":1145.82},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930901,"cp":1109.02},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930901,"cp":1121.88},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930901,"cp":1113.09},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930901,"cp":1147.93},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930901,"cp":1110.15},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930901,"cp":1096.19},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930901,"cp":1086.91},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930901,"cp":1080.63},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930901,"cp":1070.62},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930901,"cp":1076.62},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930901,"cp":1116.98},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930901,"cp":1133.89},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930901,"cp":1153.35},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930901,"cp":1142.16},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930901,"cp":1161.05},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930901,"cp":1122.97},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930901,"cp":1103.77},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930901,"cp":1101.96},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930901,"cp":1116.99},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930901,"cp":1141.14},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930901,"cp":1153.46},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930901,"cp":1156.51},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930901,"cp":1118.08},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930901,"cp":1113.59},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930901,"cp":1132.02},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930901,"cp":1142.03},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930901,"cp":1095.53},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930901,"cp":1097.1},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930901,"cp":1092.73},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930901,"cp":1070.6},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930901,"cp":1057.34},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930901,"cp":1083.27},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930901,"cp":1119.61},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930901,"cp":1115.63},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930901,"cp":1109.29},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930901,"cp":1113.56},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930901,"cp":1106.86},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930901,"cp":1097.09},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930901,"cp":1112.66},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930901,"cp":1131.62},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930901,"cp":1104.9},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930901,"cp":1113.94},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930901,"cp":1099.8},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930901,"cp":1140.21}],"bondIndexCandlestickList":[],"index":{"_id":1000000930901,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930901","tickerId":930901,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"动漫游戏","csiCode":"930901","series":"thematic","launchDate":"2016-10-17T16:00:00.000Z","lastUpdated":"2024-12-25T07:29:31.596Z","followedNum":841,"description":"中证动漫游戏指数选取主营业务涉及动画、漫画、游戏等相关细分娱乐产业的上市公司证券作为指数样本，以反映动漫游戏产业上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930901factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180230-930901_Index_Methodology_cn.pdf","basicDate":"2012-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证动漫游戏指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720901,"memoNum":30,"constituentsMarkets":["a"],"pinyin":"dmyx","hotSpots":[null]}}