window.pageData = {"fund":{"_id":3000000012862,"stockCode":"012862","shortName":"汇添富中证电池主题ETF发起式联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12862,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"汇添富中证电池主题交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050460000,"inceptionDate":"2021-08-10T16:00:00.000Z","followedNum":22,"masterFundShortName":"汇添富中证电池主题ETF发起式联接","setUpDate":"2021-08-10T16:00:00.000Z","setUpAssetScale":115701406.9,"setUpShares":115701406.9,"pinyin":"htfzzdcztjyxkfszszqtzjjfqsljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931719,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931719","tickerId":931719,"name":"CS电池","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"董瑾","stockType":"fund_manager","stockCode":"db20566785","exchange":"fm","tickerId":410193100}],"targetFunds":[{"shortName":"汇添富中证电池主题ETF(159796)","stockType":"fund","stockCode":"159796","exchange":"sz","tickerId":159796}],"hotMetrics":{"fss":{"stockId":3000000012862,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0034000000000000002,"f_ins_h_s_r_c_hy":0.0029000000000000002,"f_ins_h_s_r_c_1y":-0.0261,"f_ind_h_s_r":0.9965999999999999,"f_ind_h_s_r_c_hy":-0.0029000000000001247,"f_ind_h_s_r_c_1y":0.026100000000000012,"f_h_a":26221,"f_h_s_a":21992,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012862,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.47598488936859146,"f_p_r_m1_ssc":5905,"f_p_r_m1_ssrp":0.6680216802168022,"f_p_r_m3_ssc":5723,"f_p_r_m3_ssrp":0.4451240824886403,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.43115412710007306,"f_p_r_y1_ssc":4745,"f_p_r_y1_ssrp":0.17727655986509275,"f_p_r_y2_ssc":3598,"f_p_r_y2_ssrp":0.24075618571031415,"f_p_r_y3_ssc":2922,"f_p_r_y3_ssrp":0.4453954125299555,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.8466288384512684},"fp":{"stockId":3000000012862,"type":"fp","f_p_r_fys":0.08077584090350998,"f_p_r_m1":-0.03665608928766828,"f_p_r_m3":0.06097854904796329,"f_p_r_m6":0.1259751886430478,"f_p_r_y1":0.8399164054336437,"f_cagr_p_r_fs":-0.0259246417705693,"f_p_r_d1":0.001129305477131748,"f_p_r_y2":0.9210124372681612,"f_cagr_p_r_fs_sic":17,"f_cagr_p_r_fs_sirp":0.5,"f_p_r_fys_sic":17,"f_p_r_fys_sirp":0.6875,"f_p_r_m1_sic":17,"f_p_r_m1_sirp":0.625,"f_p_r_m3_sic":17,"f_p_r_m3_sirp":0.5,"f_p_r_m6_sic":17,"f_p_r_m6_sirp":0.375,"f_p_r_y1_sic":17,"f_p_r_y1_sirp":0.375,"f_p_r_y2_sic":15,"f_p_r_y2_sirp":0.5,"f_p_r_y3":0.34823889739662905,"f_p_r_y3_sic":5,"f_p_r_y3_sirp":0.5,"last_data_date":"2026-06-16T16:00:00.000Z","f_i_d":"2021-08-10T16:00:00.000Z"},"ff":{"stockId":3000000012862,"type":"ff","f_m_f":36841,"f_m_f_r":0.0015,"f_c_f":12280,"f_c_f_r":0.0005,"f_m_a_c_f":49121,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-05-21T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000012862,"type":"f_nlacan","f_nv_d":"2026-06-16T16:00:00.000Z","f_nv":0.8804,"f_nv_cr":-0.0033959701154628874},"f_as":{"stockId":3000000012862,"type":"f_as","f_tas":773308715.2836,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012863,"name":"汇添富中证电池主题交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","indexFundFlag":1,"stockCode":"012863","tickerId":12863,"shortName":"汇添富中证电池主题ETF发起式联接C","currency":"CNY","__csrcFundId":9635,"lastUpdated":"2026-06-12T17:10:52.510Z","inceptionDate":"2021-08-10T16:00:00.000Z","followedNum":16,"fundCollectionId":4000050460000,"etfFundFlag":1,"feederFundFlag":1,"status":"normal","setUpDate":"2021-08-10T16:00:00.000Z","setUpAssetScale":122640766.18,"setUpShares":122640766.18,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfzzdcztjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000931719},{"_id":3000000015808,"name":"汇添富中证电池主题交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"015808","tickerId":15808,"shortName":"汇添富中证电池主题ETF发起式联接D","currency":"CNY","__csrcFundId":9635,"exchange":"jj","lastUpdated":"2026-06-12T17:10:52.513Z","fundCollectionId":4000050460000,"etfFundFlag":1,"feederFundFlag":1,"inceptionDate":"2022-05-22T16:00:00.000Z","followedNum":2,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfzzdcztjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000931719}]},"netValueList":[{"date":"2026-06-16T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8804},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8834},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.856},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8406},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.824},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8226},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.845},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8236},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8464},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8618},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8778},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8877},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8905},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8958},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.9234},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.9246},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.92},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.9182},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.9403},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.9271},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.9451},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.9209},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.9199},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.9139},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.9036},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.9343},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.9285},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.9408},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.9325},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.9508},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.9575},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.9233},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.9297},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8842},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8983},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8966},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8834},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8946},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8928},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.875},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8768},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.874},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8534},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8694},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8484},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8365},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.801},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7995},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.772},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7681},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7872},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8038},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8062},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8362},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8426},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8308},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8269},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8163},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.815},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8307},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8078},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8263},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8298},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8523},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8561},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8572},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8543},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8204},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8062},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7937},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7901},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7837},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7881},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8033},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8118},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8105},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8286},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8153},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8131},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8224},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8107},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8053},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8087},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7958},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7813},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8018},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7933},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7738},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7883},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7873},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8045},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8159},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8275},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8447},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8221},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8324},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8238},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8452},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8418},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8343},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8255},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8253},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.832},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8389},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8317},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.841},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.842},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8328},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8146},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8214},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8084},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8267},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.81},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8038},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7979},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7814},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7696},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7623},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7819},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7577},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7757},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7907},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7899},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.799},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8058},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.811},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7968},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7902},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7854},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7961},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8072},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8051},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7941},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7918},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7899},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7738},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7748},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8218},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8367},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8346},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8714},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8645},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8842},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8393},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8567},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8594},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8778},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8681},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8524},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8237},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8504},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8511},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8543},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8498},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8005},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7954},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7928},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7714},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7627},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7747},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7624},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7468},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7858},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.778},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7526},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.782},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7856},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8407},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.837},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.8181},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7843},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7973},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7883},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7621},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7464},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7408},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7496},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7512},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7386},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7313},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7176},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7231},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7042},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7118},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7153},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.7035},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.6432},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.6426},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.6246},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.625},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.619},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5946},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5845},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.589},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.594},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5815},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5693},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.576},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5738},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5696},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5611},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5427},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5489},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5406},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5393},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5244},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5215},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5265},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5203},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5164},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5144},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5126},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5241},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5373},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5348},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5329},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5365},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5254},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5308},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.524},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5202},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5183},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5125},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5108},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5128},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5135},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5116},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5096},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5108},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.499},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.502},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5107},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5026},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5054},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5084},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5034},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5034},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5077},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4989},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4816},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4738},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4769},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4813},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4785},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4775},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4774},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4838},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4838},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4796},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4823},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4769},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4788},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4764},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.47},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4702},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4768},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4724},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4763},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4783},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4827},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.488},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.497},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4889},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.488},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4889},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4859},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4957},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4964},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.497},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4815},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4845},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4768},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4765},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4663},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4629},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4631},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4643},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4617},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4649},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4578},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4624},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4518},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4492},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4508},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4576},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4573},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4552},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4491},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4374},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4333},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4336},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4973},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5098},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5076},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5055},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5159},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5194},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5203},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5199},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.516},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5186},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5302},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5348},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5353},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5333},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5347},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5244},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5313},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5323},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5319},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5313},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5397},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5321},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5361},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.545},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5288},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5429},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5404},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5306},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5335},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.533},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5227},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5257},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5168},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5149},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5157},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5111},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5141},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5072},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5124},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5166},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5067},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4904},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.488},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4966},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4898},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4928},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5015},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5027},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4926},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4907},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4889},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.494},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4757},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4741},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4815},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4759},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4781},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.475},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4708},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4816},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4976},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5087},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5077},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5098},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5065},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5133},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5043},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.51},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5115},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5107},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.512},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5124},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5194},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5325},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.529},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5317},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5333},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5344},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5256},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5258},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5363},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5402},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.535},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5273},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5358},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5241},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5417},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5326},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5518},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5521},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5516},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5308},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5409},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5608},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5777},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.575},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5807},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5525},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5553},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5491},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5423},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5222},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.512},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5223},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5173},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5219},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5332},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5358},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5107},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5281},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5168},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5119},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5075},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4771},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4813},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4943},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5073},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4994},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.529},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5321},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5919},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.5261},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4662},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4277},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4158},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4121},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.3956},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.3983},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4018},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.399},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4002},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4108},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4145},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4009},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.403},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4055},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4129},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4126},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4092},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4006},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4084},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4008},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.3892},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.389},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.3967},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.3876},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.3896},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.392},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.3903},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.395},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.3963},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4009},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.3978},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4045},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.3998},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.403},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.408},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4114},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4126},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4044},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4109},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4176},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.423},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4106},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4111},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4198},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4148},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4107},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4179},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4289},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.43},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4268},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4217},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4241},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4136},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4167},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4121},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.3982},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4002},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.3953},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4051},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4048},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4104},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4106},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4156},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4163},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4163},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4202},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4295},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4228},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.43},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4385},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4419},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4509},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012862,"lxr_nv_fc":0.4594}],"indexCandlestickList":[{"date":"2026-06-16T16:00:00.000Z","stockId":1000000931719,"cp":4611.18},{"stockId":1000000931719,"date":"2026-06-15T16:00:00.000Z","cp":4628.06},{"stockId":1000000931719,"date":"2026-06-14T16:00:00.000Z","cp":4475.44},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000931719,"cp":4389.23},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000931719,"cp":4295.23},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000931719,"cp":4287.8},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000931719,"cp":4411.86},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000931719,"cp":4293.42},{"stockId":1000000931719,"date":"2026-06-04T16:00:00.000Z","cp":4419.5},{"stockId":1000000931719,"date":"2026-06-03T16:00:00.000Z","cp":4504.01},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000931719,"cp":4591.89},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000931719,"cp":4646.91},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000931719,"cp":4662.37},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000931719,"cp":4692.88},{"stockId":1000000931719,"date":"2026-05-27T16:00:00.000Z","cp":4848.09},{"stockId":1000000931719,"date":"2026-05-26T16:00:00.000Z","cp":4856.36},{"stockId":1000000931719,"date":"2026-05-25T16:00:00.000Z","cp":4832.9},{"stockId":1000000931719,"date":"2026-05-24T16:00:00.000Z","cp":4822.66},{"stockId":1000000931719,"date":"2026-05-21T16:00:00.000Z","cp":4945.65},{"stockId":1000000931719,"date":"2026-05-20T16:00:00.000Z","cp":4874.26},{"stockId":1000000931719,"date":"2026-05-19T16:00:00.000Z","cp":4975.18},{"stockId":1000000931719,"date":"2026-05-18T16:00:00.000Z","cp":4840.98},{"stockId":1000000931719,"date":"2026-05-17T16:00:00.000Z","cp":4835.81},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931719,"cp":4801.54},{"stockId":1000000931719,"date":"2026-05-13T16:00:00.000Z","cp":4743.96},{"stockId":1000000931719,"date":"2026-05-12T16:00:00.000Z","cp":4916.93},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931719,"cp":4883.73},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931719,"cp":4953.32},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000931719,"cp":4905.87},{"stockId":1000000931719,"date":"2026-05-06T16:00:00.000Z","cp":5011.94},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931719,"cp":5049.66},{"stockId":1000000931719,"date":"2026-04-29T16:00:00.000Z","cp":4852.05},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931719,"cp":4887.05},{"stockId":1000000931719,"date":"2026-04-27T16:00:00.000Z","cp":4634.06},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931719,"cp":4713.59},{"stockId":1000000931719,"date":"2026-04-23T16:00:00.000Z","cp":4704.12},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000931719,"cp":4629.87},{"stockId":1000000931719,"date":"2026-04-21T16:00:00.000Z","cp":4693.48},{"stockId":1000000931719,"date":"2026-04-20T16:00:00.000Z","cp":4691.19},{"stockId":1000000931719,"date":"2026-04-19T16:00:00.000Z","cp":4591.15},{"stockId":1000000931719,"date":"2026-04-16T16:00:00.000Z","cp":4601.18},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931719,"cp":4586.02},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931719,"cp":4472.57},{"stockId":1000000931719,"date":"2026-04-13T16:00:00.000Z","cp":4560.11},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931719,"cp":4442.84},{"stockId":1000000931719,"date":"2026-04-09T16:00:00.000Z","cp":4376.67},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931719,"cp":4180.25},{"stockId":1000000931719,"date":"2026-04-07T16:00:00.000Z","cp":4171.48},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931719,"cp":4018.09},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931719,"cp":3995.99},{"stockId":1000000931719,"date":"2026-04-01T16:00:00.000Z","cp":4102.21},{"stockId":1000000931719,"date":"2026-03-31T16:00:00.000Z","cp":4194.4},{"stockId":1000000931719,"date":"2026-03-30T16:00:00.000Z","cp":4208.08},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931719,"cp":4374.28},{"stockId":1000000931719,"date":"2026-03-26T16:00:00.000Z","cp":4409.69},{"stockId":1000000931719,"date":"2026-03-25T16:00:00.000Z","cp":4343.21},{"stockId":1000000931719,"date":"2026-03-24T16:00:00.000Z","cp":4321.67},{"stockId":1000000931719,"date":"2026-03-23T16:00:00.000Z","cp":4262.64},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931719,"cp":4256.09},{"stockId":1000000931719,"date":"2026-03-19T16:00:00.000Z","cp":4343.3},{"stockId":1000000931719,"date":"2026-03-18T16:00:00.000Z","cp":4216.99},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931719,"cp":4319.62},{"stockId":1000000931719,"date":"2026-03-16T16:00:00.000Z","cp":4339.3},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931719,"cp":4464.78},{"stockId":1000000931719,"date":"2026-03-12T16:00:00.000Z","cp":4484.03},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931719,"cp":4489.93},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931719,"cp":4471.21},{"stockId":1000000931719,"date":"2026-03-09T16:00:00.000Z","cp":4285.32},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931719,"cp":4206.35},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931719,"cp":4136.52},{"stockId":1000000931719,"date":"2026-03-04T16:00:00.000Z","cp":4116.27},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931719,"cp":4081.27},{"stockId":1000000931719,"date":"2026-03-02T16:00:00.000Z","cp":4104.77},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931719,"cp":4188.98},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931719,"cp":4235.99},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931719,"cp":4229.25},{"stockId":1000000931719,"date":"2026-02-24T16:00:00.000Z","cp":4328.27},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931719,"cp":4254.53},{"stockId":1000000931719,"date":"2026-02-12T16:00:00.000Z","cp":4241.73},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931719,"cp":4293.27},{"stockId":1000000931719,"date":"2026-02-10T16:00:00.000Z","cp":4228.41},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931719,"cp":4198.78},{"stockId":1000000931719,"date":"2026-02-08T16:00:00.000Z","cp":4217.18},{"stockId":1000000931719,"date":"2026-02-05T16:00:00.000Z","cp":4146.15},{"stockId":1000000931719,"date":"2026-02-04T16:00:00.000Z","cp":4065.18},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931719,"cp":4181.09},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931719,"cp":4133.83},{"stockId":1000000931719,"date":"2026-02-01T16:00:00.000Z","cp":4026.11},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931719,"cp":4105.96},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931719,"cp":4100.56},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931719,"cp":4195.52},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931719,"cp":4260.28},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931719,"cp":4324.83},{"stockId":1000000931719,"date":"2026-01-22T16:00:00.000Z","cp":4420.65},{"stockId":1000000931719,"date":"2026-01-21T16:00:00.000Z","cp":4294.49},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931719,"cp":4352},{"stockId":1000000931719,"date":"2026-01-19T16:00:00.000Z","cp":4303.89},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931719,"cp":4422.77},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931719,"cp":4403.95},{"stockId":1000000931719,"date":"2026-01-14T16:00:00.000Z","cp":4362.11},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931719,"cp":4314.55},{"stockId":1000000931719,"date":"2026-01-12T16:00:00.000Z","cp":4315.1},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931719,"cp":4351.72},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000931719,"cp":4388.46},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931719,"cp":4348.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931719,"cp":4398.66},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931719,"cp":4404.29},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931719,"cp":4353.39},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931719,"cp":4251.96},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931719,"cp":4290.17},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931719,"cp":4218.11},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931719,"cp":4318.25},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931719,"cp":4226.23},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931719,"cp":4191.34},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931719,"cp":4158.61},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931719,"cp":4067.42},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931719,"cp":4001.76},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931719,"cp":3961.47},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931719,"cp":4069.73},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931719,"cp":3936},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931719,"cp":4036.25},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931719,"cp":4121.22},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931719,"cp":4113.77},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931719,"cp":4164.24},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931719,"cp":4201.61},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931719,"cp":4230.77},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931719,"cp":4152.06},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931719,"cp":4115.33},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931719,"cp":4088.7568},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931719,"cp":4148.0464},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931719,"cp":4209.26},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931719,"cp":4197.67},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931719,"cp":4137.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931719,"cp":4124.6},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931719,"cp":4114.26},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931719,"cp":4025.98},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931719,"cp":4031.05},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931719,"cp":4281.38},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931719,"cp":4364.01},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931719,"cp":4351.89},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931719,"cp":4557.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931719,"cp":4518.42},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931719,"cp":4630.78},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931719,"cp":4375.21},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931719,"cp":4476.23},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931719,"cp":4488.87},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931719,"cp":4591.6},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931719,"cp":4537.02},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931719,"cp":4448.74},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931719,"cp":4289.27},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931719,"cp":4442.98},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931719,"cp":4442},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931719,"cp":4459.07},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931719,"cp":4434.81},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931719,"cp":4164.85},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931719,"cp":4136.87},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931719,"cp":4122.19},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931719,"cp":4001.63},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931719,"cp":3953.54},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931719,"cp":4019.1},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931719,"cp":3951.85},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931719,"cp":3869.15},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931719,"cp":4086.39},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931719,"cp":4043.36},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931719,"cp":3902.44},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931719,"cp":4068.65},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931719,"cp":4096.94},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931719,"cp":4419.37},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931719,"cp":4394.14},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931719,"cp":4284.07},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931719,"cp":4089.21},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931719,"cp":4160.87},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931719,"cp":4110.19},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931719,"cp":3965.32},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931719,"cp":3878.41},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931719,"cp":3846.93},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931719,"cp":3896.89},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931719,"cp":3904.97},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931719,"cp":3833.21},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931719,"cp":3791.22},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931719,"cp":3710.1},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931719,"cp":3739.87},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931719,"cp":3632.95},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931719,"cp":3690.78},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931719,"cp":3719.37},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931719,"cp":3630.16},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931719,"cp":3275.13},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931719,"cp":3269.18},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931719,"cp":3169.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931719,"cp":3171.86},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931719,"cp":3139.15},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931719,"cp":3008.56},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931719,"cp":2954.44},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931719,"cp":2978.85},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931719,"cp":3006.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931719,"cp":2938.26},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931719,"cp":2872.52},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931719,"cp":2908.34},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931719,"cp":2897.3},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931719,"cp":2874.73},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931719,"cp":2829.54},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931719,"cp":2731.76},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931719,"cp":2764.76},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931719,"cp":2720.06},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931719,"cp":2713.31},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931719,"cp":2633.73},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931719,"cp":2618.28},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931719,"cp":2644.75},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931719,"cp":2611.63},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931719,"cp":2590.65},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931719,"cp":2580.19},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931719,"cp":2570.89},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931719,"cp":2632.35},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931719,"cp":2702.85},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931719,"cp":2689.46},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931719,"cp":2678.94},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931719,"cp":2698.11},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931719,"cp":2638.94},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931719,"cp":2667.88},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931719,"cp":2631.59},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931719,"cp":2611.47},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931719,"cp":2601.47},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931719,"cp":2571.23},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931719,"cp":2561.7},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931719,"cp":2572.47},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931719,"cp":2575.76},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931719,"cp":2566.03},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931719,"cp":2555.11},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931719,"cp":2562.12},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931719,"cp":2499.43},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931719,"cp":2515.42},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931719,"cp":2564.15},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931719,"cp":2520.85},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931719,"cp":2535.27},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931719,"cp":2551.78},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931719,"cp":2525.24},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931719,"cp":2525.91},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931719,"cp":2548.28},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931719,"cp":2501.28},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931719,"cp":2408.96},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931719,"cp":2367.07},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931719,"cp":2383.62},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931719,"cp":2408.36},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931719,"cp":2393.37},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931719,"cp":2387.93},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931719,"cp":2387.77},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931719,"cp":2426.67},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931719,"cp":2426.95},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931719,"cp":2404},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931719,"cp":2419.06},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931719,"cp":2390.2},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931719,"cp":2400.83},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931719,"cp":2387.94},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931719,"cp":2355.11},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931719,"cp":2356.16},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931719,"cp":2393.93},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931719,"cp":2370.64},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931719,"cp":2392.43},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931719,"cp":2403.39},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931719,"cp":2427.18},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931719,"cp":2456.3085},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931719,"cp":2506.0109},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931719,"cp":2463.2872},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931719,"cp":2458.5267},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931719,"cp":2464.7213},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931719,"cp":2449.2884},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931719,"cp":2501.6092},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931719,"cp":2504.9112},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931719,"cp":2508.43},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931719,"cp":2425.18},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931719,"cp":2440.65},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931719,"cp":2400.15},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931719,"cp":2398.26},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931719,"cp":2343.34},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931719,"cp":2325.63},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931719,"cp":2326.39},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931719,"cp":2333.04},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931719,"cp":2318.73},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931719,"cp":2336.07},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931719,"cp":2297.67},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931719,"cp":2327.17},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931719,"cp":2270.11},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931719,"cp":2256.25},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931719,"cp":2264.46},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931719,"cp":2301.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931719,"cp":2299.81},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931719,"cp":2287.95},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931719,"cp":2256.59},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931719,"cp":2193.02},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931719,"cp":2171.14},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931719,"cp":2173.32},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931719,"cp":2517.94},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931719,"cp":2585.71},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931719,"cp":2573.81},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931719,"cp":2562.33},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931719,"cp":2618.49},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931719,"cp":2637.37},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931719,"cp":2641.92},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931719,"cp":2640.19},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931719,"cp":2618.43},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931719,"cp":2632.41},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931719,"cp":2694.78},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931719,"cp":2719.74},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931719,"cp":2722.27},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931719,"cp":2711.51},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931719,"cp":2719.02},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931719,"cp":2663.25},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931719,"cp":2700.74},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931719,"cp":2706.35},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931719,"cp":2703.96},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931719,"cp":2700.36},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931719,"cp":2746.1},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931719,"cp":2704.89},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931719,"cp":2727.13},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931719,"cp":2778.4},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931719,"cp":2690.42},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931719,"cp":2767.19},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931719,"cp":2753.38},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931719,"cp":2700.29},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931719,"cp":2716.17},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931719,"cp":2713.67},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931719,"cp":2657.37},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931719,"cp":2673.79},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931719,"cp":2625.47},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931719,"cp":2615.43},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931719,"cp":2619.95},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931719,"cp":2595.26},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931719,"cp":2610.81},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931719,"cp":2574.09},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931719,"cp":2602.09},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931719,"cp":2623.97},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931719,"cp":2570.8},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931719,"cp":2482.95},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931719,"cp":2470.4},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931719,"cp":2516.65},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931719,"cp":2480.97},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931719,"cp":2497.4},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931719,"cp":2543.59},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931719,"cp":2550},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931719,"cp":2495.67},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931719,"cp":2485.78},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931719,"cp":2475.87},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931719,"cp":2502.98},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931719,"cp":2405.29},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931719,"cp":2396.2},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931719,"cp":2435.9},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931719,"cp":2406.29},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931719,"cp":2417.55},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931719,"cp":2401.3},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931719,"cp":2378.63},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931719,"cp":2436.34},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931719,"cp":2522.63},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931719,"cp":2582.75},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931719,"cp":2576.88},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931719,"cp":2588.35},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931719,"cp":2570.11},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931719,"cp":2607.28},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931719,"cp":2559.06},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931719,"cp":2589.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931719,"cp":2597.14},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931719,"cp":2593.1567},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931719,"cp":2601.2978},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931719,"cp":2603.1748},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931719,"cp":2641.1985},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931719,"cp":2710.7331},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931719,"cp":2690.85},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931719,"cp":2705.57},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931719,"cp":2713.83},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931719,"cp":2720.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931719,"cp":2672.55},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931719,"cp":2673.41},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931719,"cp":2730.33},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931719,"cp":2751.382},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931719,"cp":2722.76},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931719,"cp":2681.37},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931719,"cp":2727.62},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931719,"cp":2664.19},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931719,"cp":2759.29},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931719,"cp":2710.22},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931719,"cp":2814.74},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931719,"cp":2816.1},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931719,"cp":2813.14},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931719,"cp":2700.78},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931719,"cp":2755.18},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931719,"cp":2862.93},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931719,"cp":2954.47},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931719,"cp":2939.49},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931719,"cp":2970.23},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931719,"cp":2819.08},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931719,"cp":2834.22},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931719,"cp":2799.73},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931719,"cp":2763.39},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931719,"cp":2654.87},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931719,"cp":2600.07},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931719,"cp":2656.1},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931719,"cp":2628.59},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931719,"cp":2653.8},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931719,"cp":2715.19},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931719,"cp":2729.33},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931719,"cp":2592.44},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931719,"cp":2686.36},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931719,"cp":2625.96},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931719,"cp":2598.85},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931719,"cp":2575.17},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931719,"cp":2412.21},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931719,"cp":2434.85},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931719,"cp":2504.78},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931719,"cp":2576.78},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931719,"cp":2533.63},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931719,"cp":2695.47},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931719,"cp":2713.55},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931719,"cp":3073.95},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931719,"cp":2686.77},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931719,"cp":2352.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931719,"cp":2146.71},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931719,"cp":2083.61},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931719,"cp":2064.08},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931719,"cp":1976.33},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931719,"cp":1990.76},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931719,"cp":2009.67},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931719,"cp":1994.55},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931719,"cp":2001.34},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931719,"cp":2057.24},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931719,"cp":2076.84},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931719,"cp":2004.54},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931719,"cp":2015.75},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931719,"cp":2029.02},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931719,"cp":2067.9},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931719,"cp":2066.71},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931719,"cp":2048.27},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931719,"cp":2002.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931719,"cp":2043.73},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931719,"cp":2003.82},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931719,"cp":1942.53},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931719,"cp":1941.18},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931719,"cp":1981.62},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931719,"cp":1933.54},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931719,"cp":1944.22},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931719,"cp":1957.05},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931719,"cp":1947.91},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931719,"cp":1973.16},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931719,"cp":1979.48},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931719,"cp":2003.87},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931719,"cp":1987.19},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931719,"cp":2023.83},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931719,"cp":1998.83},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931719,"cp":2015.82},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931719,"cp":2042.69},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931719,"cp":2060.23},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931719,"cp":2066.26},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931719,"cp":2022.94},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931719,"cp":2057.64},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931719,"cp":2093.07},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931719,"cp":2122.23},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931719,"cp":2056.1},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931719,"cp":2058.37},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931719,"cp":2104.84},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931719,"cp":2079.08},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931719,"cp":2056.91},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931719,"cp":2094.93},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931719,"cp":2153.97},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931719,"cp":2159.42},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931719,"cp":2142.55},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931719,"cp":2115.41},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931719,"cp":2127.15},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931719,"cp":2071.4},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931719,"cp":2087.51},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931719,"cp":2063.15},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931719,"cp":1988.73},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931719,"cp":2000.27},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931719,"cp":1973.97},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931719,"cp":2025.87},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931719,"cp":2023.71},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931719,"cp":2054.97},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931719,"cp":2056.09},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931719,"cp":2082.71},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931719,"cp":2087.37},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931719,"cp":2108.45},{"stockId":1000000931719,"date":"2024-06-25T16:00:00.000Z","cp":2157.75},{"stockId":1000000931719,"date":"2024-06-24T16:00:00.000Z","cp":2121.91},{"stockId":1000000931719,"date":"2024-06-23T16:00:00.000Z","cp":2160.21},{"stockId":1000000931719,"date":"2024-06-20T16:00:00.000Z","cp":2205.17},{"stockId":1000000931719,"date":"2024-06-19T16:00:00.000Z","cp":2224.35},{"stockId":1000000931719,"date":"2024-06-18T16:00:00.000Z","cp":2272.08},{"stockId":1000000931719,"date":"2024-06-17T16:00:00.000Z","cp":2318.46}],"bondIndexCandlestickList":[],"index":{"_id":1000000931719,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931719","csiCode":"931719","tickerId":931719,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"CS电池","lastUpdated":"2025-01-08T23:14:06.685Z","followedNum":550,"indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180659-931719_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","basicDate":"2014-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证电池主题指数选取业务涉及动力电池、储能电池、消费电子电池以及相关产业链上下游的上市公司证券作为指数样本，以反映电池主题上市公司证券的整体表现。","fullName":"中证电池主题指数","launchDate":"2013-07-14T16:00:00.000Z","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000931719101,"oldStockCodes":["H30189"],"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931719factsheet.pdf","memoNum":30,"constituentsMarkets":["a"],"pinyin":"csdc","hotSpots":[""]}}