window.pageData = {"fund":{"_id":3000000022559,"name":"天弘中证高端装备制造指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022559","tickerId":22559,"shortName":"天弘中证高端装备制造指数增强E","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-11-06T16:00:00.000Z","pinyin":"thzzgdzbzzzszqxzqtzjj","fundCollectionId":4000050430000,"indexId":1000000930599,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930599","tickerId":930599,"name":"中证高装","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"managers":[{"name":"林心龙","stockType":"fund_manager","stockCode":"db20777995","exchange":"fm","tickerId":122412206170}],"hotMetrics":{"fss":{"stockId":3000000022559,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":499,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0},"fpr":{"stockId":3000000022559,"type":"fpr","f_p_r_fys_ssc":5548,"f_p_r_fys_ssrp":0.14638543356769426,"f_p_r_m1_ssc":5985,"f_p_r_m1_ssrp":0.23462566844919786,"f_p_r_m3_ssc":5790,"f_p_r_m3_ssrp":0.143375367075488,"f_cagr_p_r_fs_ssc":6108,"f_cagr_p_r_fs_ssrp":0.07352218765351236,"f_p_r_m6_ssc":5560,"f_p_r_m6_ssrp":0.12718114768843317,"f_p_r_y1_ssc":4827,"f_p_r_y1_ssrp":0.12577704102776627},"fp":{"stockId":3000000022559,"type":"fp","f_p_r_d1":-0.0011293054771315258,"f_cagr_p_r_fs":0.460843985024733,"f_cagr_p_r_fs_sic":6,"f_cagr_p_r_fs_sirp":0.2,"f_p_r_m1":0.06010123662459166,"f_p_r_m1_sic":6,"f_p_r_m1_sirp":1,"f_p_r_fys":0.34753217136341386,"f_p_r_fys_sic":6,"f_p_r_fys_sirp":0.4,"f_p_r_m3":0.25693231026361807,"f_p_r_m3_sic":6,"f_p_r_m3_sirp":0.4,"last_data_date":"2026-07-09T16:00:00.000Z","f_p_r_m6":0.3008098120921452,"f_p_r_y1":0.9122746185852995,"f_i_d":"2024-11-06T16:00:00.000Z"},"ff":{"stockId":3000000022559,"type":"ff","f_m_f":415622,"f_m_f_r":0.006,"f_c_f":69270,"f_c_f_r":0.001,"f_m_a_c_f":484892,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-11-06T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-06-25T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000022559,"type":"f_nlacan","f_nv_d":"2026-07-09T16:00:00.000Z","f_nv":1.6545,"f_nv_cr":-0.03931018464754377},"f_as":{"stockId":3000000022559,"type":"f_as","f_tas":9590182.658,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012212,"__csrcFundId":10023,"stockCode":"012212","shortName":"天弘中证高端装备制造指数增强(012212)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12212,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-10T17:13:13.781Z","status":"normal","exchange":"jj","name":"天弘中证高端装备制造指数增强型证券投资基金","fundCollectionId":4000050430000,"followedNum":3,"masterFundShortName":"天弘中证高端装备制造指数增强","inceptionDate":"2021-12-27T16:00:00.000Z","setUpDate":"2021-12-27T16:00:00.000Z","setUpAssetScale":92712941.3,"setUpShares":92712941.3,"pinyin":"thzzgdzbzzzszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000930599},{"_id":3000000012213,"name":"天弘中证高端装备制造指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"012213","tickerId":12213,"shortName":"天弘中证高端装备制造指数增强C","currency":"CNY","__csrcFundId":10023,"exchange":"jj","lastUpdated":"2026-07-10T17:11:22.017Z","inceptionDate":"2021-12-27T16:00:00.000Z","fundCollectionId":4000050430000,"followedNum":4,"status":"normal","setUpDate":"2021-12-27T16:00:00.000Z","setUpAssetScale":126095672.01,"setUpShares":126095672.01,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thzzgdzbzzzszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000930599}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012212,"stockId":300750,"holdings":55160,"marketCap":22157772,"netValueRatio":0.088,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012212,"stockId":300308,"holdings":23520,"marketCap":13392523,"netValueRatio":0.0532,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012212,"stockId":300502,"holdings":21860,"marketCap":9680482,"netValueRatio":0.0384,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012212,"stockId":2475,"holdings":133800,"marketCap":6590988,"netValueRatio":0.0262,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012212,"stockId":601138,"holdings":106900,"marketCap":5501074,"netValueRatio":0.0218,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012212,"stockId":300274,"holdings":36460,"marketCap":5496709,"netValueRatio":0.0218,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012212,"stockId":688981,"holdings":53292,"marketCap":5012112,"netValueRatio":0.0199,"quarterlyChange":-0.23430757958153547,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012212,"stockId":2594,"holdings":38500,"marketCap":4052125,"netValueRatio":0.0161,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012212,"stockId":338,"holdings":163691,"marketCap":3967869,"netValueRatio":0.0158,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012212,"stockId":688008,"holdings":31533,"marketCap":3950454,"netValueRatio":0.0157,"quarterlyChange":0.0634974533106969,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}}],"bondHoldings":[{"_id":"69e8fa661398d79843002153","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012212,"stockCode":"019785","stockName":"25国债13","holdings":11000,"marketCap":1110460,"netValueRatio":0.0044,"lastUpdated":"2026-04-22T16:42:14.924Z"},{"_id":"69e8fa661398d79843002154","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012212,"stockCode":"102298","stockName":"国债2508","holdings":5000,"marketCap":506637,"netValueRatio":0.002,"lastUpdated":"2026-04-22T16:42:14.928Z"},{"_id":"69e8fa661398d79843002155","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012212,"stockCode":"019773","stockName":"25国债08","holdings":5000,"marketCap":506637,"netValueRatio":0.002,"lastUpdated":"2026-04-22T16:42:14.932Z"}]},"netValueList":[{"date":"2026-07-09T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.6545},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.7222},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.6386},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.6588},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.6693},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.6845},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.6712},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.772},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.8162},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.7584},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.7437},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.8104},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.7555},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.7158},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.7717},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.735},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.6929},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.6496},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.6268},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.5528},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.549},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.5607},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.6014},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.5424},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.5912},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.6487},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.6405},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.6128},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.5716},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.6142},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.656},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.6324},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.6428},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.6423},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.5913},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.5428},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.5849},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.5626},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.5488},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.5434},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.5599},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.5952},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.5549},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.5553},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.504},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.5161},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.4933},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.4474},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.4377},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.4211},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.4381},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.4228},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.4307},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.4369},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.4072},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.3998},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.385},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.3705},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.3404},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.3504},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.3237},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.3163},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2778},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.277},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2104},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2082},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2138},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2398},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2145},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2395},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2453},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2409},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2624},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2358},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2215},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2672},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2617},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2854},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2626},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2917},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2834},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2895},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.3015},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2945},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2633},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2794},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2795},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2563},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2626},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.3048},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.3013},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.3163},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.3083},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2968},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2782},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2912},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2708},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2818},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.275},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2427},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2496},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2669},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2727},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.25},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2847},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.277},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.3077},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.3062},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2949},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.3107},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.3116},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.3047},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2792},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2984},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.295},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2799},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.265},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2572},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2836},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2719},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2634},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.27},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2674},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2555},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2278},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2413},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.235},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2398},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2372},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2353},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2228},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2168},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1909},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1855},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2073},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1732},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1934},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2144},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1996},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2152},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2168},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2084},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1868},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1761},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1651},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1725},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.179},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1623},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1531},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1552},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1366},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1199},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1149},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1575},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.17},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1701},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1775},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1826},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2112},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1914},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1998},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2188},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2324},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2408},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.212},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2057},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2224},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2232},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2587},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2779},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2537},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2557},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2308},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1912},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1952},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2029},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1675},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1525},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1987},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1965},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1701},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2118},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2225},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2703},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2507},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2392},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2145},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2377},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.2202},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1933},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1902},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1701},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1674},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1643},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1454},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1392},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1306},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.132},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.0807},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.0696},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.0879},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.0907},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.0391},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.0865},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.0899},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.119},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.1028},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.0933},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.0524},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.0576},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.058},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":1.0329},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9955},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9946},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9767},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9798},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9647},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9541},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9586},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9388},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9272},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9155},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9175},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9203},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9129},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9081},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9048},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9113},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9246},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.935},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9221},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.916},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9133},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.905},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9086},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9024},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.896},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8947},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8786},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8799},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8683},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8688},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8652},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8652},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8672},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8504},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8569},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8599},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8456},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8549},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8553},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8441},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8402},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8457},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8322},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8198},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8174},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8214},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8288},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8218},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8231},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8207},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8242},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8248},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8168},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8258},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8234},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8237},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8136},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8069},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8075},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8172},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8058},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.808},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8178},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8233},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8295},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8337},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8311},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8276},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8285},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8263},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8398},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8371},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8412},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.822},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8305},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8215},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.819},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8047},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8001},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.7996},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8041},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.7995},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.806},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.7962},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.7997},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.7876},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.7865},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.7873},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.7922},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.797},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.7943},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.7793},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.761},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.7479},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.7513},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8293},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.847},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8472},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8486},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8565},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8623},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.86},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8603},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8667},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8623},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8786},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8831},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8871},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8813},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8856},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8673},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8799},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8812},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8845},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8855},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8915},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8757},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8731},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8717},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8728},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9038},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9094},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9026},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9081},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9132},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8892},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8903},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8732},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8831},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8752},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8664},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8811},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8667},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8735},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8733},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8573},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8324},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8312},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8465},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8351},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8439},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8459},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8384},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.828},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8207},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8215},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8297},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.7989},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8026},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8119},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8086},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8119},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.7973},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.7996},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8132},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8428},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8613},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8584},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8641},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8541},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8558},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8431},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8513},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8496},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8395},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8329},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8298},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8384},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8539},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8449},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8431},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8389},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8435},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8331},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8336},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8403},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8463},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8352},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8224},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8301},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8118},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8194},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8241},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8536},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8551},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8532},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8371},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8507},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.873},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9018},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8966},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.9086},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.8799},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000022559,"lxr_nv_fc":0.877}],"indexCandlestickList":[{"date":"2026-07-12T16:00:00.000Z","stockId":1000000930599,"cp":10620.877},{"date":"2026-07-09T16:00:00.000Z","stockId":1000000930599,"cp":11057.42},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000930599,"cp":11535.62},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000930599,"cp":10931.89},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000930599,"cp":11078.28},{"stockId":1000000930599,"date":"2026-07-05T16:00:00.000Z","cp":11128.03},{"stockId":1000000930599,"date":"2026-07-02T16:00:00.000Z","cp":11246.71},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000930599,"cp":11170.19},{"stockId":1000000930599,"date":"2026-06-30T16:00:00.000Z","cp":11894.37},{"stockId":1000000930599,"date":"2026-06-29T16:00:00.000Z","cp":12198.08},{"stockId":1000000930599,"date":"2026-06-28T16:00:00.000Z","cp":11790.36},{"stockId":1000000930599,"date":"2026-06-25T16:00:00.000Z","cp":11685.24},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000930599,"cp":12115.64},{"stockId":1000000930599,"date":"2026-06-23T16:00:00.000Z","cp":11738.05},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000930599,"cp":11474.77},{"stockId":1000000930599,"date":"2026-06-21T16:00:00.000Z","cp":11865.98},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000930599,"cp":11626.8721},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000930599,"cp":11347.68},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000930599,"cp":11054},{"stockId":1000000930599,"date":"2026-06-14T16:00:00.000Z","cp":10897.11},{"stockId":1000000930599,"date":"2026-06-11T16:00:00.000Z","cp":10390.34},{"stockId":1000000930599,"date":"2026-06-10T16:00:00.000Z","cp":10365.31},{"stockId":1000000930599,"date":"2026-06-09T16:00:00.000Z","cp":10466.6},{"stockId":1000000930599,"date":"2026-06-08T16:00:00.000Z","cp":10741.4},{"stockId":1000000930599,"date":"2026-06-07T16:00:00.000Z","cp":10351.61},{"stockId":1000000930599,"date":"2026-06-04T16:00:00.000Z","cp":10721.32},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000930599,"cp":11102.17},{"stockId":1000000930599,"date":"2026-06-02T16:00:00.000Z","cp":11048.58},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000930599,"cp":10854.02},{"stockId":1000000930599,"date":"2026-05-31T16:00:00.000Z","cp":10580.72},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000930599,"cp":10884.51},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000930599,"cp":11202.49},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000930599,"cp":11030.73},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000930599,"cp":11121.24},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000930599,"cp":11120.04},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000930599,"cp":10788.22},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000930599,"cp":10468.19},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000930599,"cp":10751.36},{"stockId":1000000930599,"date":"2026-05-18T16:00:00.000Z","cp":10628.22},{"stockId":1000000930599,"date":"2026-05-17T16:00:00.000Z","cp":10521.76},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000930599,"cp":10491.04},{"stockId":1000000930599,"date":"2026-05-13T16:00:00.000Z","cp":10624.85},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000930599,"cp":10885.16},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930599,"cp":10607.37},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930599,"cp":10595.9},{"stockId":1000000930599,"date":"2026-05-07T16:00:00.000Z","cp":10248.87},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930599,"cp":10327.82},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930599,"cp":10165.92},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000930599,"cp":9849.34},{"stockId":1000000930599,"date":"2026-04-28T16:00:00.000Z","cp":9779.43},{"stockId":1000000930599,"date":"2026-04-27T16:00:00.000Z","cp":9655.09},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000930599,"cp":9786.81},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930599,"cp":9658.85},{"stockId":1000000930599,"date":"2026-04-22T16:00:00.000Z","cp":9741.85},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000930599,"cp":9786.13},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930599,"cp":9585.47},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930599,"cp":9576.48},{"stockId":1000000930599,"date":"2026-04-16T16:00:00.000Z","cp":9469.76},{"stockId":1000000930599,"date":"2026-04-15T16:00:00.000Z","cp":9370.25},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930599,"cp":9173.94},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930599,"cp":9251.51},{"stockId":1000000930599,"date":"2026-04-12T16:00:00.000Z","cp":9078.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930599,"cp":9020.68},{"stockId":1000000930599,"date":"2026-04-08T16:00:00.000Z","cp":8764.19},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930599,"cp":8761.73},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930599,"cp":8290.99},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930599,"cp":8271.5},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930599,"cp":8311.63},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930599,"cp":8500.4},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930599,"cp":8320.21},{"stockId":1000000930599,"date":"2026-03-29T16:00:00.000Z","cp":8497.85},{"stockId":1000000930599,"date":"2026-03-26T16:00:00.000Z","cp":8539.73},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930599,"cp":8510.06},{"stockId":1000000930599,"date":"2026-03-24T16:00:00.000Z","cp":8669.54},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930599,"cp":8488},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930599,"cp":8388.83},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930599,"cp":8709.82},{"stockId":1000000930599,"date":"2026-03-18T16:00:00.000Z","cp":8689.88},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930599,"cp":8860.91},{"stockId":1000000930599,"date":"2026-03-16T16:00:00.000Z","cp":8704.13},{"stockId":1000000930599,"date":"2026-03-15T16:00:00.000Z","cp":8920.61},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930599,"cp":8861.39},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930599,"cp":8924.24},{"stockId":1000000930599,"date":"2026-03-10T16:00:00.000Z","cp":9017.14},{"stockId":1000000930599,"date":"2026-03-09T16:00:00.000Z","cp":8970.74},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930599,"cp":8739},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930599,"cp":8846.53},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930599,"cp":8835.87},{"stockId":1000000930599,"date":"2026-03-03T16:00:00.000Z","cp":8654.98},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930599,"cp":8691.29},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930599,"cp":9009.13},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930599,"cp":8987.22},{"stockId":1000000930599,"date":"2026-02-25T16:00:00.000Z","cp":9077.4},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930599,"cp":9015.94},{"stockId":1000000930599,"date":"2026-02-23T16:00:00.000Z","cp":8939.98},{"stockId":1000000930599,"date":"2026-02-12T16:00:00.000Z","cp":8796.52},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930599,"cp":8875.3},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930599,"cp":8738.89},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930599,"cp":8823.23},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930599,"cp":8803.65},{"stockId":1000000930599,"date":"2026-02-05T16:00:00.000Z","cp":8564.51},{"stockId":1000000930599,"date":"2026-02-04T16:00:00.000Z","cp":8605.91},{"stockId":1000000930599,"date":"2026-02-03T16:00:00.000Z","cp":8743.14},{"stockId":1000000930599,"date":"2026-02-02T16:00:00.000Z","cp":8766.53},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930599,"cp":8587.73},{"stockId":1000000930599,"date":"2026-01-29T16:00:00.000Z","cp":8817.11},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930599,"cp":8766.37},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930599,"cp":8965.07},{"stockId":1000000930599,"date":"2026-01-26T16:00:00.000Z","cp":8972.27},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930599,"cp":8884.78},{"stockId":1000000930599,"date":"2026-01-22T16:00:00.000Z","cp":9013.34},{"stockId":1000000930599,"date":"2026-01-21T16:00:00.000Z","cp":8992.67},{"stockId":1000000930599,"date":"2026-01-20T16:00:00.000Z","cp":8954.45},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930599,"cp":8813.56},{"stockId":1000000930599,"date":"2026-01-18T16:00:00.000Z","cp":8961.34},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930599,"cp":8928.66},{"stockId":1000000930599,"date":"2026-01-14T16:00:00.000Z","cp":8838.96},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930599,"cp":8759.05},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930599,"cp":8701.01},{"stockId":1000000930599,"date":"2026-01-11T16:00:00.000Z","cp":8887.07},{"stockId":1000000930599,"date":"2026-01-08T16:00:00.000Z","cp":8792.08},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930599,"cp":8734.23},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930599,"cp":8770.93},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930599,"cp":8741.52},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930599,"cp":8640.71},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930599,"cp":8428.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930599,"cp":8522.65},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930599,"cp":8473.04},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930599,"cp":8492.44},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930599,"cp":8475.58},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930599,"cp":8455.3},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930599,"cp":8363.43},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930599,"cp":8328.39},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930599,"cp":8144.07},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930599,"cp":8105.58},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930599,"cp":8259.68},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930599,"cp":8035.97},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930599,"cp":8185.76},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930599,"cp":8340.74},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930599,"cp":8240.96},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930599,"cp":8354.15},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930599,"cp":8369.42},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930599,"cp":8321.32},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930599,"cp":8158.45},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930599,"cp":8089.54},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930599,"cp":8015.3833},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930599,"cp":8074.6429},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930599,"cp":8117.4},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930599,"cp":7993.64},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930599,"cp":7922.61},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930599,"cp":7941.23},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930599,"cp":7805.55},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930599,"cp":7683.06},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930599,"cp":7659.77},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930599,"cp":7974.52},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930599,"cp":8060.88},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930599,"cp":8061.73},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930599,"cp":8128.63},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930599,"cp":8154.77},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930599,"cp":8370.76},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930599,"cp":8224.11},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930599,"cp":8281.82},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930599,"cp":8413.74},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930599,"cp":8500.34},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930599,"cp":8560.64},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930599,"cp":8347.53},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930599,"cp":8295.76},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930599,"cp":8418.99},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930599,"cp":8404.02},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930599,"cp":8655.48},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930599,"cp":8804.55},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930599,"cp":8603.39},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930599,"cp":8640.14},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930599,"cp":8449.12},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930599,"cp":8161.3},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930599,"cp":8190.7},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930599,"cp":8249.51},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930599,"cp":7990.96},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930599,"cp":7881.68},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930599,"cp":8212.76},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930599,"cp":8202.94},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930599,"cp":8020.36},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930599,"cp":8330.85},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930599,"cp":8395.24},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930599,"cp":8754.58},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930599,"cp":8594.34},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930599,"cp":8524.08},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930599,"cp":8355.19},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930599,"cp":8531.05},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930599,"cp":8421.72},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930599,"cp":8245.59},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930599,"cp":8227.15},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930599,"cp":8076.68},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930599,"cp":8076.66},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930599,"cp":8070.67},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930599,"cp":7956.33},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930599,"cp":7903.4},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930599,"cp":7839},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930599,"cp":7848.66},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930599,"cp":7489.21},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930599,"cp":7406.69},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930599,"cp":7545.31},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930599,"cp":7563.13},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930599,"cp":7210.2},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930599,"cp":7525},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930599,"cp":7540.56},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930599,"cp":7742.45},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930599,"cp":7619.13},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930599,"cp":7537.58},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930599,"cp":7235.1},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930599,"cp":7287.5},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930599,"cp":7304.77},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930599,"cp":7109.9},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930599,"cp":6839.5},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930599,"cp":6845.52},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930599,"cp":6717.87},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930599,"cp":6730.48},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930599,"cp":6617.38},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930599,"cp":6527.7},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930599,"cp":6562.09},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930599,"cp":6426.66},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930599,"cp":6347.18},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930599,"cp":6261.67},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930599,"cp":6280.42},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930599,"cp":6291.93},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930599,"cp":6247.36},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930599,"cp":6213.76},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930599,"cp":6189.07},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930599,"cp":6231.97},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930599,"cp":6323.96},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930599,"cp":6398.99},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930599,"cp":6312.15},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930599,"cp":6265.5},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930599,"cp":6257.13},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930599,"cp":6195.24},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930599,"cp":6229.42},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930599,"cp":6183.17},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930599,"cp":6124.43},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930599,"cp":6123.85},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930599,"cp":6008.4},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930599,"cp":6023.25},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930599,"cp":5948.09},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930599,"cp":5950.77},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930599,"cp":5932.4},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930599,"cp":5935.06},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930599,"cp":5953.67},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930599,"cp":5830.16},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930599,"cp":5871.06},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930599,"cp":5884.94},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930599,"cp":5794.14},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930599,"cp":5842.44},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930599,"cp":5858.29},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930599,"cp":5779.33},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930599,"cp":5748.63},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930599,"cp":5780.98},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930599,"cp":5687.94},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930599,"cp":5598.13},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930599,"cp":5579.15},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930599,"cp":5611.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930599,"cp":5663.3},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930599,"cp":5615},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930599,"cp":5625.64},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930599,"cp":5604.59},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930599,"cp":5640.56},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930599,"cp":5644.66},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930599,"cp":5600.04},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930599,"cp":5655.08},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930599,"cp":5631.21},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930599,"cp":5637.89},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930599,"cp":5573.62},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930599,"cp":5527.91},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930599,"cp":5538.02},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930599,"cp":5605.34},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930599,"cp":5527.8},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930599,"cp":5550.52},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930599,"cp":5616.27},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930599,"cp":5650.65},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930599,"cp":5695.817},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930599,"cp":5725.8005},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930599,"cp":5704.5533},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930599,"cp":5678.242},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930599,"cp":5685.8524},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930599,"cp":5672.0266},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930599,"cp":5770.1661},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930599,"cp":5754.9037},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930599,"cp":5779.97},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930599,"cp":5649.64},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930599,"cp":5708.36},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930599,"cp":5650.3},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930599,"cp":5629.97},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930599,"cp":5526.94},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930599,"cp":5493.82},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930599,"cp":5494.94},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930599,"cp":5527.85},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930599,"cp":5494.77},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930599,"cp":5538.96},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930599,"cp":5476.88},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930599,"cp":5508.51},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930599,"cp":5431.13},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930599,"cp":5427.24},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930599,"cp":5439.68},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930599,"cp":5468.76},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930599,"cp":5506.87},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930599,"cp":5483.51},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930599,"cp":5383.59},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930599,"cp":5260.34},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930599,"cp":5162.72},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930599,"cp":5163.63},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930599,"cp":5724.26},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930599,"cp":5843.12},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930599,"cp":5847.84},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930599,"cp":5857.96},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930599,"cp":5920.37},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930599,"cp":5962.54},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930599,"cp":5957.23},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930599,"cp":5960.05},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930599,"cp":6006.74},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930599,"cp":5985.2},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930599,"cp":6104.96},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930599,"cp":6142.34},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930599,"cp":6175.6},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930599,"cp":6142.29},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930599,"cp":6161.28},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930599,"cp":6027.87},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930599,"cp":6114.1},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930599,"cp":6129.04},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930599,"cp":6144.05},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930599,"cp":6151.52},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930599,"cp":6191.58},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930599,"cp":6084.94},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930599,"cp":6066.41},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930599,"cp":6050.33},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930599,"cp":6049.63},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930599,"cp":6264.65},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930599,"cp":6299.93},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930599,"cp":6242.11},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930599,"cp":6279.25},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930599,"cp":6301.55},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930599,"cp":6136.8},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930599,"cp":6147.13},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930599,"cp":6032.18},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930599,"cp":6113.96},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930599,"cp":6067.22},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930599,"cp":6006.36},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930599,"cp":6104.12},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930599,"cp":6012.39},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930599,"cp":6064.29},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930599,"cp":6052.73},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930599,"cp":5943.14},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930599,"cp":5780.13},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930599,"cp":5774.24},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930599,"cp":5893.67},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930599,"cp":5811.45},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930599,"cp":5873.01},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930599,"cp":5891.87},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930599,"cp":5849.58},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930599,"cp":5771.9},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930599,"cp":5715.67},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930599,"cp":5716.17},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930599,"cp":5783.4},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930599,"cp":5565.07},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930599,"cp":5593.46},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930599,"cp":5676.79},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930599,"cp":5656.6},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930599,"cp":5686.83},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930599,"cp":5576.54},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930599,"cp":5593.6},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930599,"cp":5701.37},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930599,"cp":5921.76},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930599,"cp":6060.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930599,"cp":6041.27},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930599,"cp":6076.86},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930599,"cp":6009.47},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930599,"cp":6020.88},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930599,"cp":5933.27},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930599,"cp":5982.94},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930599,"cp":5974.59},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930599,"cp":5902.0495},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930599,"cp":5857.5812},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930599,"cp":5832.7417},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930599,"cp":5900.9295},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930599,"cp":6018.3022},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930599,"cp":5967.3},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930599,"cp":5966.2},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930599,"cp":5932.92},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930599,"cp":5974.53},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930599,"cp":5894.54},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930599,"cp":5905.98},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930599,"cp":5970.25},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930599,"cp":6015.975},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930599,"cp":5934.09},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930599,"cp":5842.03},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930599,"cp":5902.91},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930599,"cp":5764.56},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930599,"cp":5827.21},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930599,"cp":5855.83},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930599,"cp":6078.6},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930599,"cp":6077.81},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930599,"cp":6067.16},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930599,"cp":5949.44},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930599,"cp":6048.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930599,"cp":6230.88},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930599,"cp":6444.61},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930599,"cp":6399.45},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930599,"cp":6476.52},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930599,"cp":6260.58},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930599,"cp":6249.44},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930599,"cp":6163.61},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930599,"cp":6178.03},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930599,"cp":5975.67},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930599,"cp":5850.77},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930599,"cp":5964.51},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930599,"cp":5919.2},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930599,"cp":5930.82},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930599,"cp":5974.5},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930599,"cp":5979.39},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930599,"cp":5856.3},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930599,"cp":5931.46},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930599,"cp":5912.89},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930599,"cp":5889.15},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930599,"cp":5796.24},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930599,"cp":5451.2},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930599,"cp":5467.7},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930599,"cp":5591.27},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930599,"cp":5731.86},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930599,"cp":5588.15},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930599,"cp":5868.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930599,"cp":5910.4},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930599,"cp":6336.65},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930599,"cp":5727.26},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930599,"cp":5160.75},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930599,"cp":4858.79},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930599,"cp":4718.61},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930599,"cp":4665.37},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930599,"cp":4488.81},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930599,"cp":4501.46},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930599,"cp":4521.64},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930599,"cp":4499.91},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930599,"cp":4495.2},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930599,"cp":4530.53},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930599,"cp":4548.96},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930599,"cp":4510.17},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930599,"cp":4491.79},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930599,"cp":4524.34},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930599,"cp":4588.17},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930599,"cp":4581.66},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930599,"cp":4594.54},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930599,"cp":4534.87},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930599,"cp":4658.01},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930599,"cp":4544.38},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930599,"cp":4500.78},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930599,"cp":4498.41},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930599,"cp":4554.33},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930599,"cp":4560.77},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930599,"cp":4552.2},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930599,"cp":4582.3},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930599,"cp":4587.63},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930599,"cp":4638.9},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930599,"cp":4637.1},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930599,"cp":4643.79},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930599,"cp":4606.42},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930599,"cp":4665.43},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930599,"cp":4626.43},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930599,"cp":4641.99},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930599,"cp":4655.29},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930599,"cp":4679.8},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930599,"cp":4691.52},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930599,"cp":4637.02},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930599,"cp":4784.11},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930599,"cp":4891.73},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930599,"cp":4924.67},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930599,"cp":4797.24},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930599,"cp":4818.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930599,"cp":4869.75},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930599,"cp":4800.86},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930599,"cp":4824.78},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930599,"cp":4872.79},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930599,"cp":5029.85},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930599,"cp":5030.38},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930599,"cp":4992.42},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930599,"cp":4958.05},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930599,"cp":5017.59},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930599,"cp":4931.71}],"bondIndexCandlestickList":[],"index":{"_id":1000000930599,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930599","csiCode":"930599","tickerId":930599,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"中证高装","lastUpdated":"2024-12-25T07:22:10.177Z","followedNum":118,"basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证高端装备制造指数从上市公司中，选取通信设备、电力设备、机械制造、航空航天与国防、电子、半导体、乘用车及零部件等行业中具有代表性的公司作为样本，以反映高端装备制造产业公司的整体表现。","fullName":"中证高端装备制造指数","launchDate":"2015-03-01T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930599factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175417-930599_Index_Methodology_cn.pdf","hotSpot":null,"series":"thematic","totalReturnIndexId":1000001720599,"constituentsMarkets":["a"],"pinyin":"zzgz","hotSpots":[null],"memoNum":4}}