window.pageData = {"fund":{"_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","fundStatus":"normal","indexFundFlag":1,"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","indexId":1000000930697,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930697","tickerId":930697,"name":"家用电器","rebalancingFrequency":"semi-annually"},"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":3000000005064,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1322,"f_ind_h_s_r":0.8678,"f_h_a":60576,"f_h_s_a":3542,"f_ind_h_s_r_c_1y":-0.04620000000000002,"f_ind_h_s_r_c_hy":-0.04260000000000008,"f_ins_h_s_r_c_1y":0.04620000000000002,"f_ins_h_s_r_c_hy":0.0426,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005064,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.7300503235082675,"f_p_r_m1_ssc":5824,"f_p_r_m1_ssrp":0.26000343465567577,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.6797683804176171,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.6597364024503434,"f_p_r_y1_ssc":4642,"f_p_r_y1_ssrp":0.7384184443007973,"f_p_r_y2_ssc":3538,"f_p_r_y2_ssrp":0.732824427480916,"f_p_r_y3_ssc":2880,"f_p_r_y3_ssrp":0.3313650573115665,"f_p_r_y5_ssc":1764,"f_p_r_y5_ssrp":0.5155984117980714,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.6399592598879646},"fp":{"stockId":3000000005064,"type":"fp","f_p_r_fys":0.004285014691479239,"f_p_r_m1":0.06332231512087638,"f_p_r_m3":-0.011150623832198114,"f_p_r_m6":0.044435956200662874,"f_p_r_y1":0.1446312704946635,"f_p_r_y3":0.440386303775248,"f_p_r_y5":0.12477718360071921,"f_cagr_p_r_fs":0.058691899939420145,"f_p_r_d1":0.006826404532732644,"f_p_r_y2":0.23594997739943158,"f_cagr_p_r_fs_sic":12,"f_cagr_p_r_fs_sirp":0.9090909090909091,"f_p_r_fys_sic":12,"f_p_r_fys_sirp":0.7272727272727273,"f_p_r_m1_sic":12,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":12,"f_p_r_m3_sirp":0.5454545454545454,"f_p_r_m6_sic":11,"f_p_r_m6_sirp":0.6,"f_p_r_y1_sic":11,"f_p_r_y1_sirp":0.6,"f_p_r_y2_sic":9,"f_p_r_y2_sirp":0.75,"f_p_r_y3_sic":6,"f_p_r_y3_sirp":0.6,"f_p_r_y5_sic":3,"f_p_r_y5_sirp":1,"last_data_date":"2026-05-17T16:00:00.000Z"},"ff":{"stockId":3000000005064,"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":"2025-05-25T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000005064,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":1.6406,"f_nv_cr":-0.002007421375996188},"f_as":{"stockId":3000000005064,"type":"f_as","f_tas":129099628.9478,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_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(005063)","fundSecondLevel":"company","__csrcFundId":4746,"fundStatus":"normal","lastUpdated":"2026-05-15T17:12:17.707Z","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","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":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"}]},"netValueList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6406},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6439},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6334},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6539},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6374},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6512},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6436},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6268},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6153},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6019},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5909},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5632},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.574},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5602},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5676},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5662},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5628},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5632},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5429},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5395},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5326},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5284},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5135},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.521},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5071},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5253},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4797},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4836},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5061},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5242},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4986},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4953},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5075},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5106},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5221},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4965},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4765},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5359},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5538},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5863},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5775},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5949},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6013},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6059},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6125},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6095},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5769},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6032},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.591},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5781},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5863},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.629},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6538},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6588},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6656},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6647},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6591},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.667},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6657},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6797},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.663},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6501},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6565},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6631},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6504},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.631},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6472},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6569},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6619},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6783},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6779},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.7054},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.7031},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.7066},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.7018},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.7014},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6821},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6689},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6811},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6776},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6959},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6776},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.653},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6584},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6635},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.653},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6336},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6285},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6081},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6113},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6168},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6017},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5893},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5977},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5873},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.577},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5877},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5695},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5828},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5877},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5788},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6002},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5941},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6086},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6025},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5971},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5882},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5845},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5886},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5789},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5765},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5777},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5628},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5507},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5497},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5638},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5637},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5708},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5766},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.588},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6094},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6048},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5979},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6051},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6012},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6169},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5842},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.581},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5962},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6035},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6071},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6245},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6184},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6082},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5948},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5887},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5861},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5745},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5578},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5386},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.566},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.579},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5491},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.567},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6025},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6243},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6206},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6184},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.602},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6166},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6272},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6159},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6143},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6199},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6359},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6366},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6056},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5876},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.579},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5891},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5691},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5718},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5814},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5616},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5323},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5621},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5877},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5904},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5973},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6121},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5975},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6129},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6044},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.577},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5662},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5694},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5689},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5564},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5345},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5149},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.522},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.513},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5043},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4886},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4914},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4963},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4821},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4691},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4533},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4505},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4719},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.473},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.475},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4771},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4852},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4838},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4769},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4702},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4693},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4668},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4586},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.456},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4456},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4308},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4195},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4202},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4286},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4206},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.429},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4301},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4233},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4174},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4145},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4095},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4102},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4163},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3962},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3688},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3743},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3808},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3902},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3894},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3859},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3832},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4045},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4075},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4026},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.411},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4097},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4134},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4093},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3987},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.416},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4296},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4245},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4204},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4303},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4411},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4511},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4521},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4584},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4372},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4333},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4343},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.449},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4498},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4529},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4284},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4272},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.415},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4096},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.386},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3796},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3725},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3749},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3698},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3745},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3606},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3642},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3469},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3425},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3443},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3555},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3463},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3533},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3494},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3178},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3052},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3085},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4353},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4778},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4696},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4854},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4854},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4977},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4933},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4961},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5055},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.491},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5044},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5224},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5212},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5058},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4968},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4639},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4681},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4733},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4749},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4649},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4696},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4539},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4482},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4274},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.441},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4838},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4842},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4672},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4911},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4838},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4702},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.466},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4514},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4766},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.472},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4718},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4755},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4695},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4718},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4679},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4461},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4168},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4281},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4371},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4252},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4285},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4482},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4422},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4387},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4353},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4221},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4316},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3883},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4155},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4527},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4384},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4066},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3854},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3815},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4077},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4135},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.434},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4362},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4444},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4265},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4473},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.422},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4255},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.422},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4136},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.403},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4117},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4264},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4597},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4501},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4359},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4203},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4156},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4035},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3986},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3963},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3982},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3751},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3538},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3729},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3438},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3524},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3679},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4023},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4016},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3915},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3682},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4018},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.436},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4433},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4421},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4409},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4377},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4258},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4013},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4246},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4131},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3911},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4192},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.433},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4383},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4397},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4172},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4076},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4151},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4153},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3754},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3673},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3197},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.329},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3398},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.372},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.34},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3812},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3618},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4729},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3967},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2903},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2589},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2063},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1934},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1741},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1666},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1593},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1431},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1204},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1207},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1271},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1126},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1113},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1305},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1457},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1462},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.15},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1252},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1377},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1105},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1059},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1114},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1309},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1263},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1027},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1013},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1021},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1069},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.107},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1027},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.0987},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1072},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1104},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1074},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1129},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1139},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1118},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1178},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1352},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1501},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1556},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1097},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1278},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1337},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.0789},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.0852},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1119},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1413},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1435},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1457},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1357},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1482},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1514},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1712},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1661},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1445},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.151},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1397},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1527},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1599},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1582},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1698},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.19},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.195},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1951},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1979},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.224},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2263},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2232},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2328},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2375},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2495},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2674},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2629},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2742},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2672},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.274},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2691},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2723},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2837},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2776},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2952},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2934},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2787},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2803},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.286},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2931},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3064},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2868},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.295},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2998},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3079},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3096}],"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]}}