window.pageData = {"fund":{"_id":3000000512560,"stockCode":"512560","stockType":"fund","areaCode":"cn","followedNum":69,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2017-06-08T16:00:00.000Z","setUpScale":315563000,"blackenedNum":0,"market":"a","tickerId":512560,"custody":"招商银行股份有限公司","name":"易方达中证军工交易型开放式指数证券投资基金","shortName":"易方达中证军工ETF","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-07-13T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达中证军工ETF","pinyin":"yfdzzjgjyxkfszszqtzjj","etfFundFlag":1,"indexFundFlag":1,"indexId":1000000399967,"marginTradingAndSecuritiesLendingFlag":1,"index":{"stockCode":"399967","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399967,"name":"中证军工","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"name":"余海燕","stockType":"fund_manager","stockCode":"8801351077","exchange":"fm","tickerId":250825100140}],"hotMetrics":{"mtasl":{"stockId":3000000512560,"type":"mtasl","last_data_date":"2026-07-12T16:00:00.000Z","mtaslb":12601548,"mtaslb_fb":12601548,"mtaslb_sb":0,"fb_etas_rc_d1":-0.0012453220894236246,"fb_etas_rc_d5":0.004034707488081708,"fb_etas_rc_d20":-0.002594702343133303,"fb_etas_rc_d60":0.00541619221909179,"fb_etas_rc_d120":0.0009705253211504891,"sb_etas_rc_d1":0,"sb_etas_rc_d5":0,"sb_etas_rc_d20":0,"sb_etas_rc_d60":0,"sb_etas_rc_d120":0,"npa_o_f_d1":-803778,"npa_o_f_d120":482369,"npa_o_f_d20":-1624855,"npa_o_f_d5":2728417,"npa_o_f_d60":2888961,"mtaslb_etas_r":0.019524030373227558,"fb_mc_rc_d240":-0.01222283933358037,"fb_mc_rc_ys":0.008075362045461255,"npa_o_f_d240":-7960387,"npa_o_f_ys":5555594},"fss":{"stockId":3000000512560,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0.2325,"f_ins_h_s_r_c_hy":-0.008099999999999968,"f_ins_h_s_r_c_1y":0.04149999999999998,"f_ind_h_s_r":0.7675,"f_ind_h_s_r_c_hy":0.008099999999999996,"f_ind_h_s_r_c_1y":-0.04150000000000009,"f_h_a":21485,"f_h_s_a":55548,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000512560,"type":"fpr","f_p_r_fys_ssc":5548,"f_p_r_fys_ssrp":0.8480259599783667,"f_p_r_m1_ssc":6002,"f_p_r_m1_ssrp":0.748375270788202,"f_p_r_m3_ssc":5790,"f_p_r_m3_ssrp":0.7954741751597858,"f_p_r_m6_ssc":5562,"f_p_r_m6_ssrp":0.9241143679194389,"f_p_r_y1_ssc":4843,"f_p_r_y1_ssrp":0.6774060305658819,"f_p_r_y2_ssc":3644,"f_p_r_y2_ssrp":0.524567664013176,"f_p_r_y3_ssc":2948,"f_p_r_y3_ssrp":0.6864608076009501,"f_p_r_y5_ssc":1891,"f_p_r_y5_ssrp":0.4005291005291005,"f_cagr_p_r_fs_ssc":6108,"f_cagr_p_r_fs_ssrp":0.5980022924512854},"fp":{"stockId":3000000512560,"type":"fp","f_p_r_fys":-0.11935712597494719,"f_p_r_m1":-0.04067971163748674,"f_p_r_m3":-0.10893220136314719,"f_p_r_m6":-0.22785203605843984,"f_p_r_y1":0.08015654442672582,"f_p_r_y3":0.1364953484825353,"f_p_r_y5":0.11984371477947042,"f_cagr_p_r_fs":0.04531537329369573,"f_p_r_d1":0.005200367084735369,"f_p_r_y2":0.4254016832440688,"f_cagr_p_r_fs_sic":14,"f_cagr_p_r_fs_sirp":0.3076923076923077,"f_p_r_fys_sic":14,"f_p_r_fys_sirp":0,"f_p_r_m1_sic":14,"f_p_r_m1_sirp":0.07692307692307693,"f_p_r_m3_sic":14,"f_p_r_m3_sirp":0.07692307692307693,"f_p_r_m6_sic":14,"f_p_r_m6_sirp":0,"f_p_r_y1_sic":14,"f_p_r_y1_sirp":0,"f_p_r_y2_sic":14,"f_p_r_y2_sirp":0.07692307692307693,"f_p_r_y3_sic":13,"f_p_r_y3_sirp":0,"f_p_r_y5_sic":11,"f_p_r_y5_sirp":0.1,"last_data_date":"2026-07-12T16:00:00.000Z","f_i_d":"2017-07-13T16:00:00.000Z"},"ff":{"stockId":3000000512560,"type":"ff","f_m_f":3531900,"f_m_f_r":0.005,"f_c_f":706380,"f_c_f_r":0.001,"f_m_a_c_f":4238280,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2025-01-23T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-05-18T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000512560,"type":"f_nlacan","f_c_d":"2026-07-13T16:00:00.000Z","f_c_c":0.726,"f_c_cr":-0.0268,"f_c_a":69600000,"f_nv_eicpd":"2026-07-13T16:00:00.000Z","f_nv_esnv":0.7452,"f_nv_esvd":"2026-07-12T16:00:00.000Z","f_nv_eicpcr":-0.025550949051774463,"f_nv_env":0.7261594327666177,"f_nv_d":"2026-07-12T16:00:00.000Z","f_nv":0.7452,"f_nv_cr":-0.06475903614457834,"f_pnv_pr_avg_d5":0.0015604550314302524,"f_pnv_pr_avg_d10":0.0014720874131930683,"f_pnv_pr_avg_d20":0.0009589148371202671,"f_nv_eiac":"cn","f_pnv_pr":-0.00021955614624502573},"f_as":{"stockId":3000000512560,"type":"f_as","f_tas":645437840.4,"f_tas_d":"2026-07-12T16:00:00.000Z","fet_as":645437840.4,"fet_as_d":"2026-07-12T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000512560,"stockId":600150,"holdings":2091273,"marketCap":64494859,"netValueRatio":0.0843,"quarterlyChange":-0.07276007215874936,"stock":{"stockCode":"600150","exchange":"sh","stockType":"company","tickerId":600150,"name":"中国船舶"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000512560,"stockId":600893,"holdings":636413,"marketCap":30586008,"netValueRatio":0.04,"quarterlyChange":0.20059955033724752,"stock":{"stockCode":"600893","exchange":"sh","stockType":"company","tickerId":600893,"name":"航发动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000512560,"stockId":600879,"holdings":1265754,"marketCap":28150368,"netValueRatio":0.0368,"quarterlyChange":0.043151969981237936,"stock":{"stockCode":"600879","exchange":"sh","stockType":"company","tickerId":600879,"name":"航天电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000512560,"stockId":2625,"holdings":723300,"marketCap":27760254,"netValueRatio":0.0363,"quarterlyChange":-0.2128794093519275,"stock":{"stockCode":"002625","exchange":"sz","stockType":"company","tickerId":2625,"name":"光启技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000512560,"stockId":600118,"holdings":283373,"marketCap":23196913,"netValueRatio":0.0303,"quarterlyChange":-0.1378620326487625,"stock":{"stockCode":"600118","exchange":"sh","stockType":"company","tickerId":600118,"name":"中国卫星"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000512560,"stockId":2179,"holdings":609400,"marketCap":20597720,"netValueRatio":0.0269,"quarterlyChange":-0.04627539503385969,"stock":{"stockCode":"002179","exchange":"sz","stockType":"company","tickerId":2179,"name":"中航光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000512560,"stockId":600760,"holdings":406030,"marketCap":19936073,"netValueRatio":0.026,"quarterlyChange":-0.12336181417456382,"stock":{"stockCode":"600760","exchange":"sh","stockType":"company","tickerId":600760,"name":"中航沈飞"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000512560,"stockId":300395,"holdings":200200,"marketCap":18298280,"netValueRatio":0.0239,"quarterlyChange":-0.08873379860418706,"stock":{"stockCode":"300395","exchange":"sz","stockType":"company","tickerId":300395,"name":"菲利华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000512560,"stockId":688002,"holdings":176514,"marketCap":17863216,"netValueRatio":0.0233,"quarterlyChange":0.00396825396825462,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000512560,"stockId":547,"holdings":613100,"marketCap":17448826,"netValueRatio":0.0228,"quarterlyChange":-0.13783701908512547,"stock":{"stockCode":"000547","exchange":"sz","stockType":"company","tickerId":547,"name":"航天发展"}}]},"netValueList":[{"date":"2026-07-12T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7452},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7968},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7783},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7613},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7803},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8007},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8128},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7864},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8058},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8007},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7729},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7756},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7887},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7896},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7817},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8104},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8052},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8041},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7904},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7878},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7768},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7608},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7611},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7699},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7597},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7934},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7961},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7931},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7872},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.789},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7994},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.839},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8257},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8406},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8579},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8462},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8332},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8548},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8586},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8573},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8627},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.883},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9254},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9148},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9226},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9156},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.899},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8885},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8689},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8545},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8521},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8656},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.867},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8828},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8816},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8792},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8822},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8592},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.852},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8477},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8512},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8363},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8292},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.819},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8253},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7855},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7852},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7955},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8112},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8064},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8108},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8019},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7973},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8134},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7982},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.779},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8197},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8434},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8663},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8518},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8749},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8758},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9013},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9204},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9349},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9228},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9403},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9316},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9255},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9125},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9804},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9583},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9586},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9428},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.926},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9148},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9127},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9009},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9073},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9044},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8886},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9046},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9164},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9148},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8757},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8929},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9081},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9248},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9393},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9262},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9689},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9409},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9124},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.913},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9402},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9261},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9347},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9632},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9651},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":1.0177},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9604},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.9266},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8891},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8951},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8673},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8462},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8277},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8323},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8221},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8125},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.788},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7679},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7791},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7748},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7645},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7565},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7551},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7655},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.759},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7507},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7527},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.747},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7479},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7396},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.722},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7175},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7253},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7274},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7196},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7105},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7117},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.726},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7282},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7015},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7161},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7233},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7189},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7285},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.719},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7235},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.719},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7247},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7322},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7337},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7376},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7311},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7331},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7426},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7383},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7482},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7625},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7571},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7486},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.738},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7209},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7244},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7325},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7226},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7202},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7451},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7533},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.753},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7629},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7555},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7642},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7546},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7353},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7317},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7341},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7366},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7288},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7349},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7306},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7243},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7282},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7249},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7286},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7349},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7358},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7205},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7155},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7294},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7254},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.715},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.738},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.78},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7994},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.8016},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7957},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7788},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.793},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7976},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7822},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7648},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7695},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7634},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7759},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7602},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7513},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7646},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7538},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7593},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7544},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7567},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7599},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7374},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7324},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7139},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7236},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7275},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7365},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7288},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7184},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7175},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7049},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7139},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7139},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7075},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.701},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.683},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6843},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6862},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6899},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6806},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6828},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6886},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6836},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6823},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6868},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6851},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6987},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6998},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6724},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6672},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6659},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6465},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6434},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6326},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6395},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6492},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6453},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.645},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6444},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6369},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6408},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6376},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.649},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6399},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6417},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6389},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6397},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6395},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6389},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6277},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6323},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6343},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6279},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6347},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6386},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6377},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6395},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6332},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6338},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6453},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6495},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6694},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6395},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6533},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6399},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6197},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6085},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6057},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6047},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6096},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.608},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6135},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6142},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6178},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6068},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6108},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6114},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6139},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.625},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.624},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6166},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6093},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5783},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5669},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6214},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6243},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6312},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.624},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6341},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6395},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6428},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6435},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6458},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6562},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6603},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6567},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6629},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6656},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6675},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6667},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6682},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6708},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6572},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6538},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6454},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6358},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6338},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6158},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6132},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6313},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6384},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6339},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6378},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6358},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6294},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6197},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.608},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6243},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6255},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6259},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6314},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6265},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6329},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6267},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6218},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6027},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5972},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6039},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5978},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6027},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6068},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6105},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6049},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5988},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5992},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6092},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5883},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5881},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.596},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5878},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5919},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5816},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5884},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6061},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6341},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6474},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6502},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6406},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6322},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6362},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6337},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6452},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6386},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6377},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6327},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6415},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6503},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6686},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6578},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6547},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6462},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6547},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6492},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6419},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6488},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6549},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6477},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6398},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6437},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6241},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6306},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.639},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6628},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6636},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6546},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.644},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6572},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6806},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7088},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7086},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7353},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7186},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6972},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.7031},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.694},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6539},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6389},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6579},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6552},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6531},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6596},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6493},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6424},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.658},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.642},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6511},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6246},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6027},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5981},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6054},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6085},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5853},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6168},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6123},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6587},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.6032},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5473},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.522},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5058},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.4971},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.482},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.4807},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.4886},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.4875},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.4874},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.4917},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.4938},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.4946},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.4919},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.4931},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.4976},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.4986},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.4922},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5101},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5041},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.4969},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.4918},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.4998},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5034},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.503},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5051},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5079},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5163},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5184},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5258},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5235},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5299},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5233},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5289},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5351},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5522},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5488},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5357},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5529},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5582},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5567},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5489},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5469},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5426},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5246},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5299},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5261},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5426},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5391},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5311},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5201},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000512560,"lxr_nv_fc":0.5239}],"indexCandlestickList":[{"stockId":1000000399967,"date":"2026-07-13T16:00:00.000Z","cp":11794.4},{"stockId":1000000399967,"date":"2026-07-12T16:00:00.000Z","cp":12103.66},{"stockId":1000000399967,"date":"2026-07-09T16:00:00.000Z","cp":12953.69},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000399967,"cp":12650.93},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000399967,"cp":12380.82},{"stockId":1000000399967,"date":"2026-07-06T16:00:00.000Z","cp":12692.13},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000399967,"cp":13032.25},{"stockId":1000000399967,"date":"2026-07-02T16:00:00.000Z","cp":13228.68},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000399967,"cp":12788.28},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000399967,"cp":13110.45},{"stockId":1000000399967,"date":"2026-06-29T16:00:00.000Z","cp":13023.12},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000399967,"cp":12569.32},{"stockId":1000000399967,"date":"2026-06-25T16:00:00.000Z","cp":12622.81},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000399967,"cp":12838.25},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000399967,"cp":12855.15},{"stockId":1000000399967,"date":"2026-06-22T16:00:00.000Z","cp":12745.12},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000399967,"cp":13219.58},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000399967,"cp":13134.73},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000399967,"cp":13119.05},{"stockId":1000000399967,"date":"2026-06-15T16:00:00.000Z","cp":12901.07},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000399967,"cp":12860.61},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000399967,"cp":12681.64},{"stockId":1000000399967,"date":"2026-06-10T16:00:00.000Z","cp":12435.81},{"stockId":1000000399967,"date":"2026-06-09T16:00:00.000Z","cp":12444.27},{"stockId":1000000399967,"date":"2026-06-08T16:00:00.000Z","cp":12589.64},{"stockId":1000000399967,"date":"2026-06-07T16:00:00.000Z","cp":12429.19},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000399967,"cp":12984.89},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000399967,"cp":13027.64},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000399967,"cp":12978.77},{"stockId":1000000399967,"date":"2026-06-01T16:00:00.000Z","cp":12889.22},{"stockId":1000000399967,"date":"2026-05-31T16:00:00.000Z","cp":12921.61},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000399967,"cp":13088.19},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000399967,"cp":13740.54},{"stockId":1000000399967,"date":"2026-05-26T16:00:00.000Z","cp":13522.17},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000399967,"cp":13787.4},{"stockId":1000000399967,"date":"2026-05-24T16:00:00.000Z","cp":14075.79},{"stockId":1000000399967,"date":"2026-05-21T16:00:00.000Z","cp":13883.12},{"stockId":1000000399967,"date":"2026-05-20T16:00:00.000Z","cp":13672.73},{"stockId":1000000399967,"date":"2026-05-19T16:00:00.000Z","cp":14027.94},{"stockId":1000000399967,"date":"2026-05-18T16:00:00.000Z","cp":14093.31},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000399967,"cp":14075.06},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399967,"cp":14171.01},{"stockId":1000000399967,"date":"2026-05-13T16:00:00.000Z","cp":14511.78},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399967,"cp":15212.84},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399967,"cp":15038.31},{"stockId":1000000399967,"date":"2026-05-10T16:00:00.000Z","cp":15168.28},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399967,"cp":15058.95},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399967,"cp":14786.38},{"stockId":1000000399967,"date":"2026-05-05T16:00:00.000Z","cp":14615.23},{"stockId":1000000399967,"date":"2026-04-29T16:00:00.000Z","cp":14301.36},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399967,"cp":14068.07},{"stockId":1000000399967,"date":"2026-04-27T16:00:00.000Z","cp":14028.35},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399967,"cp":14251.53},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399967,"cp":14274.97},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399967,"cp":14558.53},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399967,"cp":14536.46},{"stockId":1000000399967,"date":"2026-04-20T16:00:00.000Z","cp":14497.21},{"stockId":1000000399967,"date":"2026-04-19T16:00:00.000Z","cp":14560.06},{"stockId":1000000399967,"date":"2026-04-16T16:00:00.000Z","cp":14176},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399967,"cp":14058.35},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399967,"cp":13995.6},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399967,"cp":14057.83},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399967,"cp":13809.7},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399967,"cp":13691.65},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399967,"cp":13525.11},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399967,"cp":13629.11},{"stockId":1000000399967,"date":"2026-04-06T16:00:00.000Z","cp":12968.77},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399967,"cp":12964.24},{"stockId":1000000399967,"date":"2026-04-01T16:00:00.000Z","cp":13135.34},{"stockId":1000000399967,"date":"2026-03-31T16:00:00.000Z","cp":13394.31},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399967,"cp":13318.23},{"stockId":1000000399967,"date":"2026-03-29T16:00:00.000Z","cp":13392.35},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399967,"cp":13243.24},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399967,"cp":13168.27},{"stockId":1000000399967,"date":"2026-03-24T16:00:00.000Z","cp":13433.38},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399967,"cp":13188.19},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399967,"cp":12870.8},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399967,"cp":13546.19},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399967,"cp":13941.07},{"stockId":1000000399967,"date":"2026-03-17T16:00:00.000Z","cp":14320.54},{"stockId":1000000399967,"date":"2026-03-16T16:00:00.000Z","cp":14079.71},{"stockId":1000000399967,"date":"2026-03-15T16:00:00.000Z","cp":14465.32},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399967,"cp":14484.06},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399967,"cp":14907.22},{"stockId":1000000399967,"date":"2026-03-10T16:00:00.000Z","cp":15225.31},{"stockId":1000000399967,"date":"2026-03-09T16:00:00.000Z","cp":15467.27},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399967,"cp":15266.33},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399967,"cp":15555.7},{"stockId":1000000399967,"date":"2026-03-04T16:00:00.000Z","cp":15415.28},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399967,"cp":15314.78},{"stockId":1000000399967,"date":"2026-03-02T16:00:00.000Z","cp":15097.45},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399967,"cp":16226.75},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399967,"cp":15854.76},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399967,"cp":15859.09},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399967,"cp":15595.6},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399967,"cp":15317.94},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399967,"cp":15127.96},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399967,"cp":15093.44},{"stockId":1000000399967,"date":"2026-02-10T16:00:00.000Z","cp":14896.28},{"stockId":1000000399967,"date":"2026-02-09T16:00:00.000Z","cp":15004.67},{"stockId":1000000399967,"date":"2026-02-08T16:00:00.000Z","cp":14977.69},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399967,"cp":14714.65},{"stockId":1000000399967,"date":"2026-02-04T16:00:00.000Z","cp":14979.65},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399967,"cp":15180.01},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399967,"cp":15153},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399967,"cp":14499.61},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399967,"cp":14783.92},{"stockId":1000000399967,"date":"2026-01-28T16:00:00.000Z","cp":15037.48},{"stockId":1000000399967,"date":"2026-01-27T16:00:00.000Z","cp":15317.09},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399967,"cp":15562.37},{"stockId":1000000399967,"date":"2026-01-25T16:00:00.000Z","cp":15344.12},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399967,"cp":16054.92},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399967,"cp":15587.07},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399967,"cp":15110.54},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399967,"cp":15121.92},{"stockId":1000000399967,"date":"2026-01-18T16:00:00.000Z","cp":15575.73},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399967,"cp":15339.15},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399967,"cp":15483.72},{"stockId":1000000399967,"date":"2026-01-13T16:00:00.000Z","cp":15959.22},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399967,"cp":15989.68},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399967,"cp":16868.4},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399967,"cp":15908.74},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399967,"cp":15342.98},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399967,"cp":14720.56},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399967,"cp":14823.97},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399967,"cp":14361.52},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399967,"cp":14011.14},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399967,"cp":13701.96},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399967,"cp":13788.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399967,"cp":13616.67},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399967,"cp":13454.46},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399967,"cp":13046.11},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399967,"cp":12710.71},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399967,"cp":12897.85},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399967,"cp":12826.4},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399967,"cp":12656.05},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399967,"cp":12520.03},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399967,"cp":12528.31},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399967,"cp":12707.87},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399967,"cp":12598.17},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399967,"cp":12462.34},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399967,"cp":12506.59},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399967,"cp":12411.96},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399967,"cp":12426.77},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399967,"cp":12286.99},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399967,"cp":12000.56},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399967,"cp":11926.57},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399967,"cp":12060.4},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399967,"cp":12094.95},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399967,"cp":11963.85},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399967,"cp":11812.49},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399967,"cp":11832.74},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399967,"cp":12074.64},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399967,"cp":12112.32},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399967,"cp":11663.3},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399967,"cp":11906.22},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399967,"cp":12026.22},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399967,"cp":11955.06},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399967,"cp":12122.88},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399967,"cp":11962.63},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399967,"cp":12037.78},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399967,"cp":11963.16},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399967,"cp":12058.44},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399967,"cp":12182.76},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399967,"cp":12208.96},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399967,"cp":12273.81},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399967,"cp":12164.82},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399967,"cp":12200.43},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399967,"cp":12359.35},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399967,"cp":12286.12},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399967,"cp":12451.41},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399967,"cp":12691.95},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399967,"cp":12602.11},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399967,"cp":12474.34},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399967,"cp":12295.86},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399967,"cp":12010.44},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399967,"cp":12068.36},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399967,"cp":12210.86},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399967,"cp":12046},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399967,"cp":12004.75},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399967,"cp":12422.69},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399967,"cp":12560.97},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399967,"cp":12555.31},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399967,"cp":12720.77},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399967,"cp":12597.67},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399967,"cp":12743.11},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399967,"cp":12580.9},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399967,"cp":12256.74},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399967,"cp":12196.92},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399967,"cp":12237.36},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399967,"cp":12286.46},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399967,"cp":12155.71},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399967,"cp":12259.89},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399967,"cp":12187.17},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399967,"cp":12079.62},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399967,"cp":12146.69},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399967,"cp":12090.82},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399967,"cp":12151.96},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399967,"cp":12258.13},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399967,"cp":12272.07},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399967,"cp":12015.18},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399967,"cp":11933.99},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399967,"cp":12167.26},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399967,"cp":12100.03},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399967,"cp":11925.29},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399967,"cp":12313.31},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399967,"cp":13021.27},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399967,"cp":13350.39},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399967,"cp":13378.55},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399967,"cp":13275.53},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399967,"cp":12991.01},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399967,"cp":13230.6},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399967,"cp":13310.24},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399967,"cp":13049.68},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399967,"cp":12756.92},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399967,"cp":12836.17},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399967,"cp":12743.48},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399967,"cp":12954.32},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399967,"cp":12689.03},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399967,"cp":12539.88},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399967,"cp":12763.69},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399967,"cp":12581.58},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399967,"cp":12676.82},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399967,"cp":12593.77},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399967,"cp":12632.97},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399967,"cp":12686.68},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399967,"cp":12308},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399967,"cp":12224.14},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399967,"cp":11913.01},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399967,"cp":12075.01},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399967,"cp":12139.77},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399967,"cp":12291.87},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399967,"cp":12162.75},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399967,"cp":11987.24},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399967,"cp":11970.88},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399967,"cp":11758.94},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399967,"cp":11917.21},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399967,"cp":11917.04},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399967,"cp":11808.47},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399967,"cp":11699.24},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399967,"cp":11396.52},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399967,"cp":11418.72},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399967,"cp":11449.3},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399967,"cp":11511.94},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399967,"cp":11357.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399967,"cp":11393.66},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399967,"cp":11491.2},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399967,"cp":11415.03},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399967,"cp":11391.9},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399967,"cp":11468.83},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399967,"cp":11438.99},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399967,"cp":11668.5},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399967,"cp":11686.7},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399967,"cp":11226.42},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399967,"cp":11144.2},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399967,"cp":11122.83},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399967,"cp":10794.34},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399967,"cp":10743.16},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399967,"cp":10567.54},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399967,"cp":10688.15},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399967,"cp":10855.9},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399967,"cp":10792.66},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399967,"cp":10795.13},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399967,"cp":10786.39},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399967,"cp":10662.76},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399967,"cp":10730.26},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399967,"cp":10688.39},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399967,"cp":10880.04},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399967,"cp":10727.13},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399967,"cp":10757.36},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399967,"cp":10711.27},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399967,"cp":10723.65},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399967,"cp":10719.52},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399967,"cp":10711.51},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399967,"cp":10524.13},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399967,"cp":10602},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399967,"cp":10634.08},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399967,"cp":10526.59},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399967,"cp":10641.82},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399967,"cp":10706.42},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399967,"cp":10696.68},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399967,"cp":10726.85},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399967,"cp":10622.19},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399967,"cp":10635.16},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399967,"cp":10828.14},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399967,"cp":10899.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399967,"cp":11234.55},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399967,"cp":10729.21},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399967,"cp":10961.03},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399967,"cp":10735.55},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399967,"cp":10392.63},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399967,"cp":10201.94},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399967,"cp":10155.37},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399967,"cp":10138.84},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399967,"cp":10219.01},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399967,"cp":10193.07},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399967,"cp":10286.19},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399967,"cp":10298.35},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399967,"cp":10356.83},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399967,"cp":10171.28},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399967,"cp":10237.58},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399967,"cp":10249.01},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399967,"cp":10291.52},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399967,"cp":10479.24},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399967,"cp":10462.74},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399967,"cp":10342.17},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399967,"cp":10217.9},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399967,"cp":9695.71},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399967,"cp":9504.17},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399967,"cp":10421.05},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399967,"cp":10469.74},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399967,"cp":10588.27},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399967,"cp":10465.25},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399967,"cp":10635.56},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399967,"cp":10728.18},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399967,"cp":10785.43},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399967,"cp":10796.37},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399967,"cp":10836.28},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399967,"cp":11011.63},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399967,"cp":11080.97},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399967,"cp":11020.07},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399967,"cp":11125.51},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399967,"cp":11173.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399967,"cp":11204.55},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399967,"cp":11190.11},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399967,"cp":11214.98},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399967,"cp":11259.47},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399967,"cp":11031.87},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399967,"cp":10974.36},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399967,"cp":10831.14},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399967,"cp":10668.84},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399967,"cp":10635.72},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399967,"cp":10332.55},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399967,"cp":10288.33},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399967,"cp":10594.82},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399967,"cp":10713.97},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399967,"cp":10637.36},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399967,"cp":10703.29},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399967,"cp":10668.82},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399967,"cp":10560.67},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399967,"cp":10397.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399967,"cp":10199.27},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399967,"cp":10474.17},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399967,"cp":10494.21},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399967,"cp":10499.81},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399967,"cp":10592.98},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399967,"cp":10508.86},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399967,"cp":10617.61},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399967,"cp":10512.67},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399967,"cp":10428.53},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399967,"cp":10107.36},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399967,"cp":10012.89},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399967,"cp":10128.87},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399967,"cp":10024.7},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399967,"cp":10109.1},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399967,"cp":10182.98},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399967,"cp":10245.78},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399967,"cp":10151.41},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399967,"cp":10047.81},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399967,"cp":10054.9},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399967,"cp":10225.48},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399967,"cp":9872.63},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399967,"cp":9868.93},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399967,"cp":10006.74},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399967,"cp":9867.07},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399967,"cp":9936.75},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399967,"cp":9763.68},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399967,"cp":9876.6},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399967,"cp":10176.93},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399967,"cp":10650.79},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399967,"cp":10874.96},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399967,"cp":10921.48},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399967,"cp":10759.46},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399967,"cp":10616.98},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399967,"cp":10685.6},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399967,"cp":10644.32},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399967,"cp":10839.37},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399967,"cp":10728.84},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399967,"cp":10712.78},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399967,"cp":10628.78},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399967,"cp":10777.21},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399967,"cp":10925.58},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399967,"cp":11236.06},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399967,"cp":11061.93},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399967,"cp":11011.55},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399967,"cp":10866.46},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399967,"cp":11010.36},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399967,"cp":10916.26},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399967,"cp":10797.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399967,"cp":10918.5},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399967,"cp":11022.24},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399967,"cp":10898.48},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399967,"cp":10775.62},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399967,"cp":10841.82},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399967,"cp":10508.32},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399967,"cp":10620.16},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399967,"cp":10760.59},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399967,"cp":11168.67},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399967,"cp":11182.21},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399967,"cp":11034.04},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399967,"cp":10853.46},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399967,"cp":11077.05},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399967,"cp":11474.81},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399967,"cp":11952.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399967,"cp":11949.11},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399967,"cp":12403.06},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399967,"cp":12119.55},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399967,"cp":11756.3},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399967,"cp":11857.24},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399967,"cp":11702.18},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399967,"cp":11022.47},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399967,"cp":10767.68},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399967,"cp":11090.32},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399967,"cp":11043.36},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399967,"cp":11007.63},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399967,"cp":11117.84},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399967,"cp":10941.92},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399967,"cp":10827.84},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399967,"cp":11096.25},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399967,"cp":10825.77},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399967,"cp":10979.44},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399967,"cp":10530.46},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399967,"cp":10157.87},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399967,"cp":10083.19},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399967,"cp":10215.06},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399967,"cp":10268.64},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399967,"cp":9872.93},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399967,"cp":10408.13},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399967,"cp":10330.82},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399967,"cp":11119.54},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399967,"cp":10176.38},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399967,"cp":9227.7},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399967,"cp":8798.69},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399967,"cp":8522.19},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399967,"cp":8374.72},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399967,"cp":8117.64},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399967,"cp":8096.74},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399967,"cp":8230.99},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399967,"cp":8211.96},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399967,"cp":8209.35},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399967,"cp":8282.34},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399967,"cp":8317.98},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399967,"cp":8330.84},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399967,"cp":8284.4},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399967,"cp":8305.78},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399967,"cp":8422.82},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399967,"cp":8381.83},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399967,"cp":8398.06},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399967,"cp":8290.51},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399967,"cp":8592.77},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399967,"cp":8491.35},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399967,"cp":8369.08},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399967,"cp":8283.62},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399967,"cp":8419.57},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399967,"cp":8479.46},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399967,"cp":8474.17},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399967,"cp":8510.46},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399967,"cp":8558.43},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399967,"cp":8701.43},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399967,"cp":8735.37},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399967,"cp":8861.53},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399967,"cp":8822.42},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399967,"cp":8931.11},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399967,"cp":8818.49},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399967,"cp":8913.95},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399967,"cp":9023.58},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399967,"cp":9315.06},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399967,"cp":9257.18},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399967,"cp":9034.43},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399967,"cp":9325.85},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399967,"cp":9416.29},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399967,"cp":9393.35},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399967,"cp":9259.98},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399967,"cp":9229.23},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399967,"cp":9155.58},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399967,"cp":8850.04},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399967,"cp":8939.72},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399967,"cp":8874.95},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399967,"cp":9155},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399967,"cp":9095.46},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399967,"cp":8959.41},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399967,"cp":8772.24},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399967,"cp":8837.01}],"bondIndexCandlestickList":[],"index":{"_id":1000000399967,"stockCode":"399967","stockType":"index","fsTableType":"non_financial","exchange":"sz","source":"csi","followedNum":5949,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399967,"name":"中证军工","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175428-399967_Index_Methodology_cn.pdf","launchDate":"2013-12-25T16:00:00.000Z","series":"thematic","currency":"CNY","lastUpdated":"2024-12-25T07:18:29.926Z","description":"中证军工指数选取十大军工集团控股的且主营业务与军工行业相关的上市公司证券，以及其他主营业务为军工行业的代表性上市公司证券作为指数样本，以反映军工行业公司的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/399967factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证军工指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720229,"memoNum":63,"constituentsMarkets":["a"],"pinyin":"zzjg","hotSpots":[null],"calculationMethod":"grading_weighted"}}