window.pageData = {"fund":{"_id":3000000005063,"stockCode":"005063","stockType":"fund","areaCode":"cn","followedNum":71,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-08-13T16:00:00.000Z","setUpScale":34768000,"market":"a","tickerId":5063,"custody":"中国银行股份有限公司","name":"广发中证全指家用电器交易型开放式指数证券投资基金联接基金","shortName":"广发中证全指家用电器ETF联接A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-09-12T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发中证全指家用电器ETF联接","pinyin":"gfzzqzjydqjyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930697,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930697","tickerId":930697,"name":"家用电器","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"陆志明","stockType":"fund_manager","stockCode":"db20058620","exchange":"fm","tickerId":122613119070}],"targetFunds":[{"shortName":"广发中证全指家用电器ETF(560880)","stockType":"fund","stockCode":"560880","exchange":"sh","tickerId":560880}],"hotMetrics":{"fss":{"stockId":3000000005063,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.4183,"f_ins_h_s_r_c_hy":0.4181,"f_ins_h_s_r_c_1y":0.418,"f_ind_h_s_r":0.5817,"f_ind_h_s_r_c_hy":-0.4181,"f_ind_h_s_r_c_1y":-0.41800000000000004,"f_h_a":34411,"f_h_s_a":4072,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005063,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.7291516894320632,"f_p_r_m1_ssc":5824,"f_p_r_m1_ssrp":0.2594882363043105,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.6766099315669416,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.6550956005197698,"f_p_r_y1_ssc":4642,"f_p_r_y1_ssrp":0.7362637362637363,"f_p_r_y2_ssc":3538,"f_p_r_y2_ssrp":0.7271699180096126,"f_p_r_y3_ssc":2880,"f_p_r_y3_ssrp":0.32233414379993053,"f_p_r_y5_ssc":1764,"f_p_r_y5_ssrp":0.5025524673851389,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.6316414870140893},"fp":{"stockId":3000000005063,"type":"fp","f_p_r_fys":0.005009354819241585,"f_p_r_m1":0.06348192617192483,"f_p_r_m3":-0.010693916349808763,"f_p_r_m6":0.04545454545454586,"f_p_r_y1":0.14691094427990903,"f_p_r_y3":0.4490080055690906,"f_p_r_y5":0.1361124377430578,"f_cagr_p_r_fs":0.060508726249639544,"f_p_r_d1":0.00680868275583113,"f_p_r_y2":0.24092704374394436,"f_cagr_p_r_fs_sic":12,"f_cagr_p_r_fs_sirp":0.8181818181818182,"f_p_r_fys_sic":12,"f_p_r_fys_sirp":0.45454545454545453,"f_p_r_m1_sic":12,"f_p_r_m1_sirp":0.9090909090909091,"f_p_r_m3_sic":12,"f_p_r_m3_sirp":0.36363636363636365,"f_p_r_m6_sic":11,"f_p_r_m6_sirp":0.5,"f_p_r_y1_sic":11,"f_p_r_y1_sirp":0.5,"f_p_r_y2_sic":9,"f_p_r_y2_sirp":0.625,"f_p_r_y3_sic":6,"f_p_r_y3_sirp":0.4,"f_p_r_y5_sic":3,"f_p_r_y5_sirp":0.5,"last_data_date":"2026-05-17T16:00:00.000Z"},"ff":{"stockId":3000000005063,"type":"ff","f_m_f":72542,"f_m_f_r":0.005,"f_c_f":14508,"f_c_f_r":0.001,"f_m_a_c_f":87050,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000005063,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":1.6652,"f_nv_cr":-0.0020376363418435073},"f_as":{"stockId":3000000005063,"type":"f_as","f_tas":225507487.7679,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005064,"stockCode":"005064","stockType":"fund","areaCode":"cn","followedNum":35,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-08-13T16:00:00.000Z","setUpScale":34768000,"market":"a","tickerId":5064,"custody":"中国银行股份有限公司","name":"广发中证全指家用电器交易型开放式指数证券投资基金联接基金","shortName":"广发中证全指家用电器ETF联接C","fundSecondLevel":"company","__csrcFundId":4746,"fundStatus":"normal","indexFundFlag":1,"lastUpdated":"2026-05-15T17:10:15.918Z","inceptionDate":"2017-09-12T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","etfFundFlag":1,"feederFundFlag":1,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfzzqzjydqjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000930697}],"bondHoldings":[{"_id":"69e8f93b1398d798430004ba","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005063,"stockCode":"019827","stockName":"26国债01","holdings":5000,"marketCap":501320,"netValueRatio":0.0014,"lastUpdated":"2026-04-22T16:37:15.577Z"}],"lastFsMetrics":{"latestTurnoverRate":0.16351517564498982,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6652},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6686},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6579},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6787},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.662},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.676},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6682},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6511},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6395},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6258},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6146},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5866},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5975},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5835},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.591},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5896},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5861},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5865},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5658},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5624},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5553},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5511},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5359},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5435},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5294},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5479},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5016},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5056},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5284},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5467},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5207},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5174},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5298},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5329},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5446},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5185},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4983},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5585},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5767},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6096},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6007},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6183},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6248},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6294},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6361},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.633},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6266},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6143},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6012},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6094},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6528},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6779},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6829},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6899},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6889},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6832},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6912},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6899},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.704},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6871},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.674},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6805},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6871},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6742},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6545},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.671},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6808},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6859},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.7025},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.702},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.73},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.7276},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.7311},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.7263},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.7258},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.7062},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6929},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.7052},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.7017},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.7202},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.7016},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6766},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6822},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6873},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6766},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6569},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6518},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.631},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6343},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6398},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6245},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6119},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6204},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6099},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5994},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6103},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5918},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6052},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6102},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6012},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6229},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6167},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6313},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6251},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6197},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6106},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6068},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.611},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6011},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5987},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5999},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5848},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5725},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5714},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5858},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5856},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5928},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5987},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6102},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6319},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6272},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6202},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6275},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6236},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6395},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6063},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6031},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6184},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6258},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6295},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6471},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6409},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6305},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.617},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6107},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6081},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5963},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5794},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5599},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5876},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6008},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5706},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5887},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6246},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6467},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6428},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6406},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.624},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6387},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6495},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6381},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6364},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6421},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6583},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.659},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6276},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6093},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6006},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6108},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5905},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5932},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6029},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5829},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5531},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5833},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6093},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6121},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.619},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6339},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6192},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6348},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.6261},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5984},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5874},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5907},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5901},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5774},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5552},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5353},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5426},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5334},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5245},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5087},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5114},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5164},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.502},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4888},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4728},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4699},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4916},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4928},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4947},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4969},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5051},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5036},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4967},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4898},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4889},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4863},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.478},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4754},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4649},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4498},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4384},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.439},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4475},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4394},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.448},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.449},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4421},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4362},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4332},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4282},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4289},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.435},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4146},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3869},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3924},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.399},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4085},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4077},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4042},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4014},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4229},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.426},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.421},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4295},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4282},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4319},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4277},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.417},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4345},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4483},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4431},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4389},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4489},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4599},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.47},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.471},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4774},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4559},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4519},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4529},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4678},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4686},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4718},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4469},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4457},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4333},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4278},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4039},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3974},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3902},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3926},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3875},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3922},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3781},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3817},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3642},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3597},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3615},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3729},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3635},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3707},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3667},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3347},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3219},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3252},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4536},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4966},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4883},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5043},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5043},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5167},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5123},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.515},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5247},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5099},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5235},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5417},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5405},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5248},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5157},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4824},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4866},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4919},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4935},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4834},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4882},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4722},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4664},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4454},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4591},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5024},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5029},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4856},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5097},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.5024},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4886},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4843},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4695},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.495},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4904},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4902},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4938},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4878},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4902},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4861},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4641},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4344},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4458},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4549},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4428},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4462},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4661},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.46},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4564},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.453},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4396},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4492},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4054},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4329},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4705},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4561},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4238},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4024},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3984},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4249},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4307},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4515},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4537},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.462},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4439},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.465},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4393},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4429},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4393},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4308},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4201},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4288},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4437},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4774},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4676},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4533},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4375},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4328},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4205},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4155},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4132},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.415},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3917},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3701},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3895},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3599},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3687},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3843},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4192},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4184},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4082},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3846},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4186},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4532},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4605},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4593},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4582},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4549},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4428},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.418},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4416},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4299},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4076},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4361},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4501},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4554},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4568},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.434},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4243},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4319},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4321},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3916},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3835},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3353},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3447},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3556},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3882},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3557},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3974},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3778},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4902},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.4131},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3054},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.2737},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.2204},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.2073},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1878},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1802},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1729},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1565},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1335},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1338},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1402},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1255},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1242},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1436},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.159},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1595},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1633},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1382},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1508},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1233},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1186},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1242},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.144},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1393},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1154},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.114},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1148},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1196},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1197},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1153},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1113},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1199},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1232},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1201},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1256},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1267},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1245},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1306},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1482},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1632},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1688},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1223},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1406},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1466},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.0911},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.0975},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1245},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1543},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1564},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1586},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1486},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1612},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1644},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1844},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1792},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1574},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1639},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1526},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1656},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1729},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1712},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.1829},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.2033},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.2084},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.2085},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.2113},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.2377},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.24},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.2369},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.2465},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.2513},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.2634},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.2815},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.277},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.2884},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.2813},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.2881},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.2832},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.2864},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.2979},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.2917},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3096},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3077},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.2929},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.2944},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3002},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3074},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3208},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.301},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3093},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3141},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.3222},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005063,"lxr_nv_fc":1.324}],"indexCandlestickList":[{"date":"2026-05-17T16:00:00.000Z","stockId":1000000930697,"cp":12734.33},{"stockId":1000000930697,"date":"2026-05-14T16:00:00.000Z","cp":12767.58},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000930697,"cp":12685.12},{"stockId":1000000930697,"date":"2026-05-12T16:00:00.000Z","cp":12846.75},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930697,"cp":12714.77},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930697,"cp":12828.93},{"stockId":1000000930697,"date":"2026-05-07T16:00:00.000Z","cp":12772.24},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930697,"cp":12634.12},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930697,"cp":12541.59},{"stockId":1000000930697,"date":"2026-04-29T16:00:00.000Z","cp":12430.38},{"stockId":1000000930697,"date":"2026-04-28T16:00:00.000Z","cp":12344.31},{"stockId":1000000930697,"date":"2026-04-27T16:00:00.000Z","cp":12117.34},{"stockId":1000000930697,"date":"2026-04-26T16:00:00.000Z","cp":12205.95},{"stockId":1000000930697,"date":"2026-04-23T16:00:00.000Z","cp":12091.8},{"stockId":1000000930697,"date":"2026-04-22T16:00:00.000Z","cp":12180.45},{"stockId":1000000930697,"date":"2026-04-21T16:00:00.000Z","cp":12167.45},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930697,"cp":12138.7},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930697,"cp":12152.79},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000930697,"cp":11983.67},{"stockId":1000000930697,"date":"2026-04-15T16:00:00.000Z","cp":11957.19},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930697,"cp":11906.93},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930697,"cp":11873.47},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930697,"cp":11750.06},{"stockId":1000000930697,"date":"2026-04-09T16:00:00.000Z","cp":11811.79},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930697,"cp":11702.07},{"stockId":1000000930697,"date":"2026-04-07T16:00:00.000Z","cp":11852.57},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930697,"cp":11477.03},{"stockId":1000000930697,"date":"2026-04-02T16:00:00.000Z","cp":11507.72},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930697,"cp":11694.77},{"stockId":1000000930697,"date":"2026-03-31T16:00:00.000Z","cp":11843.84},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930697,"cp":11632.43},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930697,"cp":11607.8},{"stockId":1000000930697,"date":"2026-03-26T16:00:00.000Z","cp":11706.81},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930697,"cp":11730.84},{"stockId":1000000930697,"date":"2026-03-24T16:00:00.000Z","cp":11824.3},{"stockId":1000000930697,"date":"2026-03-23T16:00:00.000Z","cp":11618.59},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930697,"cp":11453.3},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930697,"cp":11944.18},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930697,"cp":12092.69},{"stockId":1000000930697,"date":"2026-03-17T16:00:00.000Z","cp":12361.23},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000930697,"cp":12288.44},{"stockId":1000000930697,"date":"2026-03-15T16:00:00.000Z","cp":12430.72},{"stockId":1000000930697,"date":"2026-03-12T16:00:00.000Z","cp":12482.56},{"stockId":1000000930697,"date":"2026-03-11T16:00:00.000Z","cp":12518.32},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930697,"cp":12572.19},{"stockId":1000000930697,"date":"2026-03-09T16:00:00.000Z","cp":12546.64},{"stockId":1000000930697,"date":"2026-03-08T16:00:00.000Z","cp":12277.63},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930697,"cp":12494.72},{"stockId":1000000930697,"date":"2026-03-04T16:00:00.000Z","cp":12394.85},{"stockId":1000000930697,"date":"2026-03-03T16:00:00.000Z","cp":12288.31},{"stockId":1000000930697,"date":"2026-03-02T16:00:00.000Z","cp":12356.56},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930697,"cp":12706.02},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930697,"cp":12909.22},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930697,"cp":12949.27},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930697,"cp":13005.8},{"stockId":1000000930697,"date":"2026-02-23T16:00:00.000Z","cp":12997.41},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930697,"cp":12947.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930697,"cp":13013.04},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930697,"cp":13002.99},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930697,"cp":13119.65},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930697,"cp":12996.97},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930697,"cp":12886.7},{"stockId":1000000930697,"date":"2026-02-04T16:00:00.000Z","cp":12941.17},{"stockId":1000000930697,"date":"2026-02-03T16:00:00.000Z","cp":12999.3},{"stockId":1000000930697,"date":"2026-02-02T16:00:00.000Z","cp":12892.37},{"stockId":1000000930697,"date":"2026-02-01T16:00:00.000Z","cp":12727.85},{"stockId":1000000930697,"date":"2026-01-29T16:00:00.000Z","cp":12860.53},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930697,"cp":12941.3},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930697,"cp":12982.05},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930697,"cp":13125.65},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930697,"cp":13121.47},{"stockId":1000000930697,"date":"2026-01-22T16:00:00.000Z","cp":13350.18},{"stockId":1000000930697,"date":"2026-01-21T16:00:00.000Z","cp":13377.28},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930697,"cp":13405.13},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930697,"cp":13365.23},{"stockId":1000000930697,"date":"2026-01-18T16:00:00.000Z","cp":13361.42},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930697,"cp":13200.46},{"stockId":1000000930697,"date":"2026-01-14T16:00:00.000Z","cp":13090.38},{"stockId":1000000930697,"date":"2026-01-13T16:00:00.000Z","cp":13190.39},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930697,"cp":13161.62},{"stockId":1000000930697,"date":"2026-01-11T16:00:00.000Z","cp":13311.15},{"stockId":1000000930697,"date":"2026-01-08T16:00:00.000Z","cp":13158.4},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930697,"cp":12953.81},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930697,"cp":12998.81},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930697,"cp":13039.24},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930697,"cp":12952.29},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930697,"cp":12789.77},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930697,"cp":12749.48},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930697,"cp":12585.1},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930697,"cp":12611.64},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930697,"cp":12654.76},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930697,"cp":12530.66},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930697,"cp":12426.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930697,"cp":12499.06},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930697,"cp":12412.33},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930697,"cp":12330.07},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930697,"cp":12419.7},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930697,"cp":12270.52},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930697,"cp":12379.28},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930697,"cp":12418.82},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930697,"cp":12343.33},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930697,"cp":12521.48},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930697,"cp":12472.28},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930697,"cp":12591.93},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930697,"cp":12539.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930697,"cp":12493.78},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930697,"cp":12418.6255},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930697,"cp":12392.8921},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930697,"cp":12426.12},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930697,"cp":12344.89},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930697,"cp":12324.56},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930697,"cp":12334.7},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930697,"cp":12211.85},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930697,"cp":12109.63},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930697,"cp":12098.14},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930697,"cp":12217.62},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930697,"cp":12215.42},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930697,"cp":12274.41},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930697,"cp":12345.55},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930697,"cp":12439.99},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930697,"cp":12619.88},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930697,"cp":12581.34},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930697,"cp":12522.58},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930697,"cp":12582.74},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930697,"cp":12549.65},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930697,"cp":12697.38},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930697,"cp":12423.75},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930697,"cp":12397.94},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930697,"cp":12524.11},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930697,"cp":12579.87},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930697,"cp":12610.01},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930697,"cp":12751.59},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930697,"cp":12700.66},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930697,"cp":12613.51},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930697,"cp":12502.25},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930697,"cp":12451.78},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930697,"cp":12430.91},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930697,"cp":12336.1},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930697,"cp":12196.98},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930697,"cp":12035.72},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930697,"cp":12265.36},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930697,"cp":12373.26},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930697,"cp":12125.31},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930697,"cp":12274.73},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930697,"cp":12562.14},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930697,"cp":12741.74},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930697,"cp":12708.21},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930697,"cp":12691.73},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930697,"cp":12554.17},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930697,"cp":12675.66},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930697,"cp":12767.7},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930697,"cp":12673.19},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930697,"cp":12662.57},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930697,"cp":12696.47},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930697,"cp":12832.56},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930697,"cp":12848.11},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930697,"cp":12565.11},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930697,"cp":12415.33},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930697,"cp":12343.61},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930697,"cp":12430.76},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930697,"cp":12264.6},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930697,"cp":12288.13},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930697,"cp":12368.6},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930697,"cp":12203.41},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930697,"cp":11958.34},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930697,"cp":12193.11},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930697,"cp":12402.57},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930697,"cp":12423.98},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930697,"cp":12480.48},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930697,"cp":12678.94},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930697,"cp":12555.88},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930697,"cp":12683.27},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930697,"cp":12611.57},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930697,"cp":12382.96},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930697,"cp":12292.36},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930697,"cp":12316.87},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930697,"cp":12312.26},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930697,"cp":12206.55},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930697,"cp":12023.86},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930697,"cp":11868.88},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930697,"cp":11928.39},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930697,"cp":11852.35},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930697,"cp":11783.64},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930697,"cp":11651.66},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930697,"cp":11686.57},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930697,"cp":11727.09},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930697,"cp":11612.3},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930697,"cp":11503.55},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930697,"cp":11369.38},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930697,"cp":11346.32},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930697,"cp":11520.9},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930697,"cp":11531.04},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930697,"cp":11547.64},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930697,"cp":11563.06},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930697,"cp":11684.55},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930697,"cp":11671.97},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930697,"cp":11619.22},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930697,"cp":11562.43},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930697,"cp":11554.09},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930697,"cp":11536.17},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930697,"cp":11465.93},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930697,"cp":11452.16},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930697,"cp":11365.58},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930697,"cp":11241.55},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930697,"cp":11146.9},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930697,"cp":11155.13},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930697,"cp":11226.07},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930697,"cp":11164.28},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930697,"cp":11234.13},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930697,"cp":11242.57},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930697,"cp":11184.14},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930697,"cp":11135.2},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930697,"cp":11111.42},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930697,"cp":11069.16},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930697,"cp":11075.79},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930697,"cp":11129.85},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930697,"cp":10962.25},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930697,"cp":10736.52},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930697,"cp":10782.52},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930697,"cp":10839.41},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930697,"cp":10917.68},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930697,"cp":10910.81},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930697,"cp":10882.05},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930697,"cp":10858.47},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930697,"cp":11039.79},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930697,"cp":11147.94},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930697,"cp":11116.19},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930697,"cp":11186.41},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930697,"cp":11182.35},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930697,"cp":11215.49},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930697,"cp":11181.82},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930697,"cp":11096.13},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930697,"cp":11241.54},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930697,"cp":11356.75},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930697,"cp":11316.08},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930697,"cp":11282.28},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930697,"cp":11371.81},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930697,"cp":11462.77},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930697,"cp":11546.5286},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930697,"cp":11562.6794},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930697,"cp":11616.2766},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930697,"cp":11436.4465},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930697,"cp":11405.7341},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930697,"cp":11416.3411},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930697,"cp":11581.1531},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930697,"cp":11589.4679},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930697,"cp":11615.08},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930697,"cp":11405.14},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930697,"cp":11395.15},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930697,"cp":11291.57},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930697,"cp":11245.87},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930697,"cp":11044.08},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930697,"cp":10988.33},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930697,"cp":10927.43},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930697,"cp":10945.96},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930697,"cp":10905.52},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930697,"cp":10944.26},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930697,"cp":10826.23},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930697,"cp":10856.14},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930697,"cp":10706.57},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930697,"cp":10667.6},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930697,"cp":10681.68},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930697,"cp":10778.81},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930697,"cp":10700.6},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930697,"cp":10759.08},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930697,"cp":10728.41},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930697,"cp":10459.38},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930697,"cp":10352.4},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930697,"cp":10381.31},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930697,"cp":11456.76},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930697,"cp":11816.36},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930697,"cp":11749.11},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930697,"cp":11882.78},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930697,"cp":11883.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930697,"cp":11987.12},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930697,"cp":11954.12},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930697,"cp":11976.41},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930697,"cp":12059.11},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930697,"cp":11934.47},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930697,"cp":12049.64},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930697,"cp":12202.52},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930697,"cp":12194.85},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930697,"cp":12066.48},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930697,"cp":11989.15},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930697,"cp":11707.31},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930697,"cp":11744.07},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930697,"cp":11787.85},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930697,"cp":11803.69},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930697,"cp":11717.78},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930697,"cp":11757.48},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930697,"cp":11623.58},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930697,"cp":11571.62},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930697,"cp":11396.55},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930697,"cp":11512.44},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930697,"cp":11876.55},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930697,"cp":11881.38},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930697,"cp":11735.67},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930697,"cp":11934.24},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930697,"cp":11872.27},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930697,"cp":11754.53},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930697,"cp":11716.19},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930697,"cp":11592.9},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930697,"cp":11805.05},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930697,"cp":11765.11},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930697,"cp":11760.95},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930697,"cp":11791.14},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930697,"cp":11740.24},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930697,"cp":11757.76},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930697,"cp":11723.53},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930697,"cp":11536.86},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930697,"cp":11289.38},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930697,"cp":11382.35},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930697,"cp":11462.65},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930697,"cp":11362.11},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930697,"cp":11393.58},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930697,"cp":11563.66},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930697,"cp":11511.02},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930697,"cp":11480.44},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930697,"cp":11451.83},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930697,"cp":11340.2},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930697,"cp":11422.44},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930697,"cp":11055.76},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930697,"cp":11284.53},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930697,"cp":11602.96},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930697,"cp":11482.67},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930697,"cp":11213.48},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930697,"cp":11033.84},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930697,"cp":10999.31},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930697,"cp":11223.42},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930697,"cp":11271.92},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930697,"cp":11446.3},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930697,"cp":11470.54},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930697,"cp":11539.91},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930697,"cp":11387.38},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930697,"cp":11563.91},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930697,"cp":11353.51},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930697,"cp":11380.48},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930697,"cp":11349.97},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930697,"cp":11276.0815},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930697,"cp":11186.5234},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930697,"cp":11259.16},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930697,"cp":11384.4871},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930697,"cp":11666.7278},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930697,"cp":11593.91},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930697,"cp":11476.79},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930697,"cp":11344.01},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930697,"cp":11304.42},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930697,"cp":11200.97},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930697,"cp":11165.3},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930697,"cp":11150.68},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930697,"cp":11166.157},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930697,"cp":10968.47},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930697,"cp":10799.18},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930697,"cp":10962.37},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930697,"cp":10713.62},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930697,"cp":10788.38},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930697,"cp":10919.4},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930697,"cp":11216.58},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930697,"cp":11208.79},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930697,"cp":11121.86},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930697,"cp":10925.25},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930697,"cp":11207.67},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930697,"cp":11493.92},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930697,"cp":11553.32},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930697,"cp":11544.07},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930697,"cp":11533.24},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930697,"cp":11504.84},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930697,"cp":11407.77},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930697,"cp":11202.91},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930697,"cp":11399.89},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930697,"cp":11304.24},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930697,"cp":11116.78},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930697,"cp":11355.08},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930697,"cp":11469.76},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930697,"cp":11513.9},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930697,"cp":11533.27},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930697,"cp":11343.57},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930697,"cp":11268.44},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930697,"cp":11334.49},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930697,"cp":11339.79},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930697,"cp":11005.13},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930697,"cp":10936.5},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930697,"cp":10535.91},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930697,"cp":10612.98},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930697,"cp":10713.96},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930697,"cp":10985.2},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930697,"cp":10715.07},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930697,"cp":11054.63},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930697,"cp":10904.25},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930697,"cp":11788.47},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930697,"cp":11155.12},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930697,"cp":10279.37},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930697,"cp":10017.44},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930697,"cp":9579.13},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930697,"cp":9469.46},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930697,"cp":9307.31},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930697,"cp":9243.57},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930697,"cp":9182.45},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930697,"cp":9046.48},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930697,"cp":8855.02},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930697,"cp":8857.14},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930697,"cp":8910.93},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930697,"cp":8789.34},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930697,"cp":8777.83},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930697,"cp":8937.27},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930697,"cp":9064.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930697,"cp":9071.65},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930697,"cp":9105.7},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930697,"cp":8896.95},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930697,"cp":9000.94},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930697,"cp":8772.44},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930697,"cp":8733.81},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930697,"cp":8870.89},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930697,"cp":9037.46},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930697,"cp":8997.8},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930697,"cp":8796.54},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930697,"cp":8784.17},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930697,"cp":8791.94},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930697,"cp":8832.84},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930697,"cp":8833.02},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930697,"cp":8839.82},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930697,"cp":8813.64},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930697,"cp":8885.98},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930697,"cp":8913.49},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930697,"cp":8887.09},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930697,"cp":8932.9},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930697,"cp":8948.84},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930697,"cp":8929.83},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930697,"cp":8982.84},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930697,"cp":9132.8},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930697,"cp":9260.55},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930697,"cp":9308.62},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930697,"cp":8918.84},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930697,"cp":9076.46},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930697,"cp":9127.08},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930697,"cp":8654.65},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930697,"cp":8710.69},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930697,"cp":8940.32},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930697,"cp":9193.32},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930697,"cp":9212.45},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930697,"cp":9230.73},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930697,"cp":9146.37},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930697,"cp":9253.69},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930697,"cp":9281.38},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930697,"cp":9451.41},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930697,"cp":9407.37},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930697,"cp":9221.51},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930697,"cp":9278.33},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930697,"cp":9181.95},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930697,"cp":9293.94},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930697,"cp":9355.56},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930697,"cp":9341.75},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930697,"cp":9441.01},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930697,"cp":9613.38},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930697,"cp":9656.62},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930697,"cp":9681.84},{"stockId":1000000930697,"date":"2024-06-25T16:00:00.000Z","cp":9908.37},{"stockId":1000000930697,"date":"2024-06-24T16:00:00.000Z","cp":9934.5},{"stockId":1000000930697,"date":"2024-06-23T16:00:00.000Z","cp":9907.4},{"stockId":1000000930697,"date":"2024-06-20T16:00:00.000Z","cp":9988.2},{"stockId":1000000930697,"date":"2024-06-19T16:00:00.000Z","cp":10029.08},{"stockId":1000000930697,"date":"2024-06-18T16:00:00.000Z","cp":10135.16},{"stockId":1000000930697,"date":"2024-06-17T16:00:00.000Z","cp":10293.7},{"stockId":1000000930697,"date":"2024-06-16T16:00:00.000Z","cp":10256.9},{"stockId":1000000930697,"date":"2024-06-13T16:00:00.000Z","cp":10353.69},{"stockId":1000000930697,"date":"2024-06-12T16:00:00.000Z","cp":10286.24},{"stockId":1000000930697,"date":"2024-06-11T16:00:00.000Z","cp":10349.92},{"stockId":1000000930697,"date":"2024-06-10T16:00:00.000Z","cp":10315.9},{"stockId":1000000930697,"date":"2024-06-06T16:00:00.000Z","cp":10341.54},{"stockId":1000000930697,"date":"2024-06-05T16:00:00.000Z","cp":10439.3},{"stockId":1000000930697,"date":"2024-06-04T16:00:00.000Z","cp":10393.3},{"stockId":1000000930697,"date":"2024-06-03T16:00:00.000Z","cp":10548.66},{"stockId":1000000930697,"date":"2024-06-02T16:00:00.000Z","cp":10534.97},{"stockId":1000000930697,"date":"2024-05-30T16:00:00.000Z","cp":10407.98},{"stockId":1000000930697,"date":"2024-05-29T16:00:00.000Z","cp":10423.57},{"stockId":1000000930697,"date":"2024-05-28T16:00:00.000Z","cp":10474.26},{"stockId":1000000930697,"date":"2024-05-27T16:00:00.000Z","cp":10547.01},{"stockId":1000000930697,"date":"2024-05-26T16:00:00.000Z","cp":10673.19},{"stockId":1000000930697,"date":"2024-05-23T16:00:00.000Z","cp":10503.06},{"stockId":1000000930697,"date":"2024-05-22T16:00:00.000Z","cp":10575.65},{"stockId":1000000930697,"date":"2024-05-21T16:00:00.000Z","cp":10619.06},{"stockId":1000000930697,"date":"2024-05-20T16:00:00.000Z","cp":10688.63},{"stockId":1000000930697,"date":"2024-05-19T16:00:00.000Z","cp":10703.94}],"bondIndexCandlestickList":[],"index":{"_id":1000000930697,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930697","tickerId":930697,"source":"csi","fsTableType":"non_financial","name":"家用电器","csiCode":"930697","currency":"CNY","series":"sector","launchDate":"2015-07-06T16:00:00.000Z","lastUpdated":"2024-12-25T07:24:42.204Z","followedNum":1726,"description":"为反映中证全指指数样本中不同行业公司证券的整体表现，为投资者提供分析工具，将中证全指指数样本按中证行业分类分为11个一级行业、35个二级行业、90余个三级行业及200余个四级行业，再以进入各一、二、三、四级行业的全部证券作为样本编制指数，形成中证全指行业指数。","indexMethodology":null,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930697factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指家用电器指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720697,"memoNum":50,"constituentsMarkets":["a"],"pinyin":"jydq","hotSpots":[null]}}