window.pageData = {"fund":{"_id":3000000015997,"stockCode":"015997","shortName":"大成中证电池主题ETF发起式联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":15997,"currency":"CNY","status":"normal","exchange":"jj","inceptionDate":"2022-06-27T16:00:00.000Z","name":"大成中证电池主题指数型发起式证券投资基金","fundCollectionId":4000050090000,"followedNum":3,"setUpDate":"2022-06-27T16:00:00.000Z","setUpAssetScale":13703644.97,"setUpShares":13703644.97,"pinyin":"dczzdcztzsxfqszqtzjj","masterFundShortName":"大成中证电池主题指数发起式","targetFundId":3000000159155,"indexId":1000000931719,"indexFundFlag":1,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931719","tickerId":931719,"name":"CS电池","rebalancingFrequency":"semi-annually"},"managers":[{"name":"郑少芳","stockType":"fund_manager","stockCode":"db20910479","exchange":"fm","tickerId":261906232090}],"fundCollection":{"name":"大成基金管理有限公司","stockType":"fund_collection","stockCode":"50090000","exchange":"jjgs","tickerId":50090000},"targetFunds":[{"shortName":"大成中证电池主题ETF","stockType":"fund","stockCode":"159155","exchange":"sz","tickerId":159155}],"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000015997,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.11789999999999999,"f_ins_h_s_r_c_hy":0.016199999999999992,"f_ind_h_s_r":0.8820999999999999,"f_ind_h_s_r_c_hy":-0.016200000000000103,"f_h_a":7204,"f_h_s_a":12294,"f_ind_h_s_r_c_1y":0.1075999999999998,"f_ins_h_s_r_c_1y":-0.10760000000000002,"last_data_date":"2026-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000015997,"type":"fpr","f_p_r_fys_ssc":5539,"f_p_r_fys_ssrp":0.8934633441675696,"f_p_r_m1_ssc":6167,"f_p_r_m1_ssrp":0.9229646448264677,"f_p_r_m3_ssc":5943,"f_p_r_m3_ssrp":0.9840121171322787,"f_p_r_m6_ssc":5676,"f_p_r_m6_ssrp":0.8148017621145375,"f_p_r_y1_ssc":5068,"f_p_r_y1_ssrp":0.3447799486875863,"f_p_r_y2_ssc":3727,"f_p_r_y2_ssrp":0.3446054750402576,"f_cagr_p_r_fs_ssc":6239,"f_cagr_p_r_fs_ssrp":0.8731965373517153,"f_p_r_y3_ssc":2997,"f_p_r_y3_ssrp":0.6341789052069426},"fp":{"stockId":3000000015997,"type":"fp","f_p_r_fys":-0.15200634776694644,"f_p_r_m1":-0.03183641775592083,"f_p_r_m3":-0.2310617740775004,"f_p_r_m6":-0.14159495123350552,"f_cagr_p_r_fs":-0.06707317023807402,"f_p_r_d1":0.001219937260369619,"f_p_r_y1":0.11490312965722671,"f_cagr_p_r_fs_sic":17,"f_cagr_p_r_fs_sirp":0.75,"f_p_r_fys_sic":17,"f_p_r_fys_sirp":0.25,"f_p_r_m1_sic":17,"f_p_r_m1_sirp":0.9375,"f_p_r_m3_sic":17,"f_p_r_m3_sirp":0.0625,"f_p_r_m6_sic":17,"f_p_r_m6_sirp":0.8125,"f_p_r_y1_sic":17,"f_p_r_y1_sirp":0.5,"f_p_r_y2":0.7072113190324045,"f_p_r_y2_sic":15,"f_p_r_y2_sirp":0.2857142857142857,"last_data_date":"2026-09-01T16:00:00.000Z","f_p_r_y3":0.209539207760711,"f_i_d":"2022-06-27T16:00:00.000Z"},"ff":{"stockId":3000000015997,"type":"ff","f_m_f":219985,"f_m_f_r":0.005,"f_c_f":43997,"f_c_f_r":0.001,"f_m_a_c_f":263982,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2025-02-20T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000015997,"type":"f_nlacan","f_nv_d":"2026-09-01T16:00:00.000Z","f_nv":0.7481,"f_nv_cr":-0.018756558237145837},"f_as":{"stockId":3000000015997,"type":"f_as","f_tas":80551763.9595,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015998,"name":"大成中证电池主题指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"015998","tickerId":15998,"shortName":"大成中证电池主题ETF发起式联接C","currency":"CNY","exchange":"jj","lastUpdated":"2026-08-28T17:16:48.893Z","fundCollectionId":4000050090000,"inceptionDate":"2022-06-27T16:00:00.000Z","followedNum":2,"status":"normal","setUpDate":"2022-06-27T16:00:00.000Z","setUpAssetScale":494202.86,"setUpShares":494202.86,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dczzdcztzsxfqszqtzjj","__indexSourceEastMoney":1,"memoNum":1,"masterFundId":3000000015997,"targetFundId":3000000159155,"__csrcFundId":11382,"indexId":1000000931719}],"shareholdings":[{"stockId":3000000015997,"equityId":2050,"date":"2026-06-29T16:00:00.000Z","marketCap":61362,"holdings":1400,"netValueRatio":0.0002,"quarterlyChange":0.018591680223099205,"stock":{"stockCode":"002050","exchange":"sz","stockType":"company","tickerId":2050,"name":"三花智控"}},{"stockId":3000000015997,"equityId":300014,"date":"2026-06-29T16:00:00.000Z","marketCap":58527,"holdings":900,"netValueRatio":0.0002,"quarterlyChange":-0.055569739266488005,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}},{"stockId":3000000015997,"equityId":688785,"date":"2026-06-29T16:00:00.000Z","marketCap":50020,"holdings":108,"netValueRatio":0.0001,"quarterlyChange":0.6509496614238108,"stock":{"name":"恒运昌","exchange":"sh","stockType":"company","stockCode":"688785","tickerId":688785}},{"stockId":3000000015997,"equityId":301511,"date":"2026-06-29T16:00:00.000Z","marketCap":28770,"holdings":200,"netValueRatio":0.0001,"quarterlyChange":2.5781736467984557,"stock":{"name":"德福科技","exchange":"sz","stockType":"company","stockCode":"301511","tickerId":301511}},{"stockId":3000000015997,"equityId":300450,"date":"2026-06-29T16:00:00.000Z","marketCap":28504,"holdings":700,"netValueRatio":0.0001,"quarterlyChange":-0.17176143369292318,"stock":{"stockCode":"300450","exchange":"sz","stockType":"company","tickerId":300450,"name":"先导智能"}},{"stockId":3000000015997,"equityId":300037,"date":"2026-06-29T16:00:00.000Z","marketCap":27855,"holdings":300,"netValueRatio":0.0001,"quarterlyChange":0.5801377315563181,"stock":{"stockCode":"300037","exchange":"sz","stockType":"company","tickerId":300037,"name":"新宙邦"}},{"stockId":3000000015997,"equityId":2812,"date":"2026-06-29T16:00:00.000Z","marketCap":26764,"holdings":400,"netValueRatio":0.0001,"quarterlyChange":-0.09824797843665756,"stock":{"stockCode":"002812","exchange":"sz","stockType":"company","tickerId":2812,"name":"恩捷股份"}},{"stockId":3000000015997,"equityId":2126,"date":"2026-06-29T16:00:00.000Z","marketCap":24900,"holdings":500,"netValueRatio":0.0001,"quarterlyChange":0.18866566005366425,"stock":{"stockCode":"002126","exchange":"sz","stockType":"company","tickerId":2126,"name":"银轮股份"}},{"stockId":3000000015997,"equityId":301358,"date":"2026-06-29T16:00:00.000Z","marketCap":22761,"holdings":300,"netValueRatio":0.0001,"quarterlyChange":-0.04935529645695114,"stock":{"name":"湖南裕能","exchange":"sz","stockType":"company","stockCode":"301358","tickerId":301358}},{"stockId":3000000015997,"equityId":2340,"date":"2026-06-29T16:00:00.000Z","marketCap":21152,"holdings":3200,"netValueRatio":0.0001,"quarterlyChange":-0.1809169764560098,"stock":{"stockCode":"002340","exchange":"sz","stockType":"company","tickerId":2340,"name":"格林美"}}],"bondHoldings":[{"_id":"6a910930c990e95b02e5b96e","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-27T16:00:00.000Z","stockId":3000000015997,"equityCode":"019792","stockName":"25国债19","holdings":3000,"marketCap":303147,"netValueRatio":0.0008,"lastUpdated":"2026-08-28T04:06:08.003Z"}],"lastFsMetrics":{"latestTurnoverRate":1.3075041126933318,"latestTurnoverRateDate":"2026-06-29T16:00:00.000Z"}},"netValueList":[{"stockId":3000000015997,"date":"2026-09-01T16:00:00.000Z","lxr_nv_fc":0.7481},{"stockId":3000000015997,"date":"2026-08-31T16:00:00.000Z","lxr_nv_fc":0.7624},{"stockId":3000000015997,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":0.7741},{"stockId":3000000015997,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":0.7849},{"stockId":3000000015997,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":0.7901},{"stockId":3000000015997,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":0.7955},{"stockId":3000000015997,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":0.7876},{"stockId":3000000015997,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":0.7964},{"stockId":3000000015997,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":0.8049},{"stockId":3000000015997,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":0.7936},{"stockId":3000000015997,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":0.8002},{"stockId":3000000015997,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":0.8299},{"stockId":3000000015997,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":0.8364},{"stockId":3000000015997,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":0.8192},{"stockId":3000000015997,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":0.8164},{"stockId":3000000015997,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":0.8226},{"stockId":3000000015997,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":0.8162},{"stockId":3000000015997,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":0.8098},{"stockId":3000000015997,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":0.8043},{"stockId":3000000015997,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":0.7912},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8026},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.7845},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.7731},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.7727},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.7654},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.7731},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.7666},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.7874},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.7607},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.7805},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.7514},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.7633},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.731},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.7448},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.7717},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.7921},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.7973},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.7852},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8198},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8486},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8486},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8956},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9034},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9219},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9162},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9336},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9495},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9232},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9104},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9579},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9642},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9529},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9957},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.958},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.967},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9702},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9403},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9233},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9051},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9036},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9277},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.904},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9289},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9457},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9623},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9729},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9758},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.982},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":1.0118},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":1.0131},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":1.0071},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":1.0052},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":1.029},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":1.0142},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":1.0339},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":1.0076},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":1.0067},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9996},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.988},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":1.0217},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":1.0151},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":1.0283},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":1.0187},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":1.0384},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":1.0451},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":1.008},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":1.0143},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9651},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9803},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9785},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9625},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9746},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9727},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9526},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9545},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9513},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9285},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9457},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9229},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9098},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8709},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8693},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8394},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8352},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8558},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8737},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8762},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9079},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9146},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9019},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8978},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8862},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8848},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9018},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8774},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8973},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9011},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9253},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9292},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9304},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9267},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8905},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8752},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8618},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8577},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8508},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8553},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8715},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8805},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8793},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8988},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8843},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.882},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.892},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8794},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8736},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8772},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8634},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8479},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8697},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8607},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8396},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8552},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8541},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8723},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8838},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8937},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9119},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8908},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9021},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8927},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9159},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9123},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9041},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8945},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8946},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9015},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9089},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9011},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9111},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9122},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9021},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8822},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8895},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8747},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8948},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8768},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8699},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8632},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8451},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8322},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8239},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8451},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8186},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8381},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8548},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8542},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.864},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8711},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8768},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8614},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.854},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8488},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8598},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8718},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8695},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8577},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8552},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8532},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8356},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8366},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8867},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9028},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9005},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9395},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9321},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9541},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9045},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9236},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9264},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9463},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9355},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9183},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8868},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9166},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9173},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9191},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9142},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8608},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8553},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8524},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8289},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8195},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8325},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.819},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.802},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8445},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8362},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8087},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8394},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8438},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.9013},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8972},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8764},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8394},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8532},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8431},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.815},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.7979},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.7918},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.8015},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.803},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.7897},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.7815},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.7657},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.7714},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.7501},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.7596},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.7644},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.7522},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.6911},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.6903},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.671},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.6719},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.6658},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.6393},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.6284},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.6333},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.6387},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.6251},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.6119},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.6192},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.6169},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.6124},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.6032},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5836},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5903},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5813},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5795},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5635},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5605},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5658},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5589},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5547},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5526},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5507},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5632},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5771},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5744},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5724},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5769},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5649},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5704},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5631},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.559},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.557},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5508},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5489},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5511},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5518},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5499},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5477},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5489},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5362},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5395},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5504},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5422},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5446},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5471},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5434},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5435},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.547},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5387},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5199},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5113},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5146},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5194},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5163},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5153},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5153},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5218},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5216},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5183},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5213},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5155},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5175},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5148},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.508},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5082},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5155},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5105},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5148},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.517},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5219},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5277},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5373},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5288},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5278},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5287},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5255},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5361},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5367},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5374},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5206},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5239},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5156},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5153},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.504},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5005},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5006},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5022},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.4992},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5026},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.4949},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.4998},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.4883},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.4855},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.487},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.4944},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.4939},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.4916},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.4851},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.4724},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.468},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.4685},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5385},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5522},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5495},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5472},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5585},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5623},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5626},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5623},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5579},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5608},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5731},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5781},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5785},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.576},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5776},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5664},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5739},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.575},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5745},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5738},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5829},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5748},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5793},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5892},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5714},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5867},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.584},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5732},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5764},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5761},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5648},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5682},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5585},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5565},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5574},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5524},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5556},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5482},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5539},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5585},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5478},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5301},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5276},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5369},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5295},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5325},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5412},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5426},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5318},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5298},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5278},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5327},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5131},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5113},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5188},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5129},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5152},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5119},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5074},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.519},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5363},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5483},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5469},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5492},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5456},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5531},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5434},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5496},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5508},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.55},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5515},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5519},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5595},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5733},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5695},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5722},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5739},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5752},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5658},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5661},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5768},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.581},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5754},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5672},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5764},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5638},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5827},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.573},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5935},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5938},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5933},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5709},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5818},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.6031},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.6212},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.6182},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.6242},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5941},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.597},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5904},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5831},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5614},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5505},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5616},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5563},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5613},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5734},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5763},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5488},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5677},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5556},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5501},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5454},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5127},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5172},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5312},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5455},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5368},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5691},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5728},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.6303},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5697},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.5096},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.4676},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.4546},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.4506},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.4325},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.4356},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.4394},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.4364},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.4378},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.4493},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.4533},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.4386},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.4409},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.4436},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.4516},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015997,"lxr_nv_fc":0.4514}],"indexCandlestickList":[{"date":"2026-09-02T16:00:00.000Z","stockId":1000000931719,"cp":3467.7348},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000931719,"cp":3435.92},{"stockId":1000000931719,"date":"2026-08-31T16:00:00.000Z","cp":3511.54},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000931719,"cp":3573.28},{"stockId":1000000931719,"date":"2026-08-27T16:00:00.000Z","cp":3629.09},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000931719,"cp":3656.2},{"stockId":1000000931719,"date":"2026-08-25T16:00:00.000Z","cp":3685.52},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000931719,"cp":3637.87},{"date":"2026-08-23T16:00:00.000Z","stockId":1000000931719,"cp":3695.27},{"stockId":1000000931719,"date":"2026-08-20T16:00:00.000Z","cp":3736.59},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000931719,"cp":3680.36},{"stockId":1000000931719,"date":"2026-08-18T16:00:00.000Z","cp":3712.91},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000931719,"cp":3866.31},{"date":"2026-08-16T16:00:00.000Z","stockId":1000000931719,"cp":3902.27},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000931719,"cp":3819.39},{"stockId":1000000931719,"date":"2026-08-12T16:00:00.000Z","cp":3806.33},{"stockId":1000000931719,"date":"2026-08-11T16:00:00.000Z","cp":3836.75},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000931719,"cp":3805.98},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000931719,"cp":3774.66},{"stockId":1000000931719,"date":"2026-08-06T16:00:00.000Z","cp":3747.86},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000931719,"cp":3683.44},{"stockId":1000000931719,"date":"2026-08-04T16:00:00.000Z","cp":3739.57},{"stockId":1000000931719,"date":"2026-08-03T16:00:00.000Z","cp":3648.84},{"date":"2026-08-02T16:00:00.000Z","stockId":1000000931719,"cp":3593.38},{"stockId":1000000931719,"date":"2026-07-30T16:00:00.000Z","cp":3591.3},{"date":"2026-07-29T16:00:00.000Z","stockId":1000000931719,"cp":3555.13},{"stockId":1000000931719,"date":"2026-07-28T16:00:00.000Z","cp":3593.9},{"stockId":1000000931719,"date":"2026-07-27T16:00:00.000Z","cp":3563.97},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000931719,"cp":3667.54},{"stockId":1000000931719,"date":"2026-07-23T16:00:00.000Z","cp":3555.49},{"date":"2026-07-22T16:00:00.000Z","stockId":1000000931719,"cp":3655.31},{"date":"2026-07-21T16:00:00.000Z","stockId":1000000931719,"cp":3508.73},{"stockId":1000000931719,"date":"2026-07-20T16:00:00.000Z","cp":3568.35},{"date":"2026-07-19T16:00:00.000Z","stockId":1000000931719,"cp":3410.14},{"date":"2026-07-16T16:00:00.000Z","stockId":1000000931719,"cp":3478.03},{"stockId":1000000931719,"date":"2026-07-15T16:00:00.000Z","cp":3611.9},{"stockId":1000000931719,"date":"2026-07-14T16:00:00.000Z","cp":3714.38},{"stockId":1000000931719,"date":"2026-07-13T16:00:00.000Z","cp":3742.05},{"date":"2026-07-12T16:00:00.000Z","stockId":1000000931719,"cp":3681.64},{"stockId":1000000931719,"date":"2026-07-09T16:00:00.000Z","cp":3853.65},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000931719,"cp":4000.15},{"stockId":1000000931719,"date":"2026-07-07T16:00:00.000Z","cp":4001.02},{"stockId":1000000931719,"date":"2026-07-06T16:00:00.000Z","cp":4239.49},{"stockId":1000000931719,"date":"2026-07-05T16:00:00.000Z","cp":4279.63},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000931719,"cp":4373.54},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000931719,"cp":4344.43},{"stockId":1000000931719,"date":"2026-06-30T16:00:00.000Z","cp":4433.58},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000931719,"cp":4513.72},{"stockId":1000000931719,"date":"2026-06-28T16:00:00.000Z","cp":4381.61},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000931719,"cp":4316.69},{"stockId":1000000931719,"date":"2026-06-24T16:00:00.000Z","cp":4555.8},{"stockId":1000000931719,"date":"2026-06-23T16:00:00.000Z","cp":4588.21},{"stockId":1000000931719,"date":"2026-06-22T16:00:00.000Z","cp":4537.87},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000931719,"cp":4756.53},{"stockId":1000000931719,"date":"2026-06-17T16:00:00.000Z","cp":4564.5677},{"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}],"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":579,"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":34,"constituentsMarkets":["a"],"pinyin":"csdc","hotSpots":[""]}}