window.pageData = {"fund":{"_id":3000000016019,"stockCode":"016019","shortName":"招商中证电池主题ETF联接A","masterFundShortName":"招商中证电池主题ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":16019,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"招商中证电池主题交易型开放式指数证券投资基金联接基金","inceptionDate":"2022-07-11T16:00:00.000Z","fundCollectionId":4000050210000,"followedNum":5,"setUpDate":"2022-07-11T16:00:00.000Z","setUpAssetScale":119875607.81,"setUpShares":119875607.81,"pinyin":"zszzdcztjyxkfszszqtzjjljjj","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":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"managers":[{"name":"许荣漫","stockType":"fund_manager","stockCode":"db20793869","exchange":"fm","tickerId":241813217260}],"targetFunds":[{"shortName":"招商中证电池主题ETF(561910)","stockType":"fund","stockCode":"561910","exchange":"sh","tickerId":561910}],"hotMetrics":{"fss":{"stockId":3000000016019,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_h_a":6962,"f_h_s_a":7014,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000016019,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.44504407267494156,"f_p_r_m1_ssc":5905,"f_p_r_m1_ssrp":0.6651422764227642,"f_p_r_m3_ssc":5723,"f_p_r_m3_ssrp":0.4870674589304439,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.3754565376186998,"f_p_r_y1_ssc":4745,"f_p_r_y1_ssrp":0.16231028667790895,"f_p_r_y2_ssc":3598,"f_p_r_y2_ssrp":0.20294690019460662,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.8157543391188251,"f_p_r_y3_ssc":2922,"f_p_r_y3_ssrp":0.37555631633002395},"fp":{"stockId":3000000016019,"type":"fp","f_p_r_fys":0.08353087255897962,"f_p_r_m1":-0.03614820765137061,"f_p_r_m3":0.03526747195858482,"f_p_r_m6":0.16464450376122275,"f_cagr_p_r_fs":-0.010365577911142232,"f_p_r_d1":0.0012110726643599357,"f_p_r_y1":0.8424184261036454,"f_cagr_p_r_fs_sic":17,"f_cagr_p_r_fs_sirp":0.8125,"f_p_r_fys_sic":17,"f_p_r_fys_sirp":0.1875,"f_p_r_m1_sic":17,"f_p_r_m1_sirp":0.0625,"f_p_r_m3_sic":17,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":17,"f_p_r_m6_sirp":0.125,"f_p_r_y1_sic":17,"f_p_r_y1_sirp":0,"f_p_r_y2":1.0081589958158985,"f_p_r_y2_sic":15,"f_p_r_y2_sirp":0,"last_data_date":"2026-06-15T16:00:00.000Z","f_p_r_y3":0.3978447648172405,"f_i_d":"2022-07-11T16:00:00.000Z"},"ff":{"stockId":3000000016019,"type":"ff","f_m_f":19833,"f_m_f_r":0.005,"f_c_f":3966,"f_c_f_r":0.001,"f_m_a_c_f":23799,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-07-10T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-07-10T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000016019,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":0.9599,"f_nv_cr":0.03126342930812198},"f_as":{"stockId":3000000016019,"type":"f_as","f_tas":237411607.095,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016020,"name":"招商中证电池主题交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"016020","tickerId":16020,"shortName":"招商中证电池主题ETF联接C","currency":"CNY","__csrcFundId":11407,"exchange":"jj","lastUpdated":"2026-06-12T17:10:52.517Z","fundCollectionId":4000050210000,"inceptionDate":"2022-07-11T16:00:00.000Z","followedNum":4,"status":"normal","setUpDate":"2022-07-11T16:00:00.000Z","setUpAssetScale":86884952.43,"setUpShares":86884952.43,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zszzdcztjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000931719}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016019,"stockId":688472,"holdings":55,"marketCap":704,"netValueRatio":0,"quarterlyChange":-0.14151576123407206,"stock":{"name":"阿特斯","exchange":"sh","stockType":"company","stockCode":"688472","tickerId":688472}}],"bondHoldings":[{"_id":"69e8faea1398d79843002c9a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016019,"stockCode":"019785","stockName":"25国债13","holdings":134000,"marketCap":13527428,"netValueRatio":0.0101,"lastUpdated":"2026-04-22T16:44:26.883Z"},{"_id":"69e8faea1398d79843002c9b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016019,"stockCode":"102310","stockName":"国债2513","holdings":60000,"marketCap":6057057,"netValueRatio":0.0045,"lastUpdated":"2026-04-22T16:44:26.887Z"},{"_id":"69e8faea1398d79843002c9c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016019,"stockCode":"019792","stockName":"25国债19","holdings":50000,"marketCap":5037758,"netValueRatio":0.0038,"lastUpdated":"2026-04-22T16:44:26.891Z"},{"_id":"69e8faea1398d79843002c9d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016019,"stockCode":"019827","stockName":"26国债01","holdings":17000,"marketCap":1704488,"netValueRatio":0.0013,"lastUpdated":"2026-04-22T16:44:26.894Z"},{"_id":"69e8faea1398d79843002c9e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016019,"stockCode":"102317","stockName":"国债2519","holdings":6000,"marketCap":604531,"netValueRatio":0.0005,"lastUpdated":"2026-04-22T16:44:26.897Z"}],"lastFsMetrics":{"latestTurnoverRate":0.020530534124857888,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-15T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9599},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9308},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9149},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8966},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8953},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9198},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8959},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9213},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.939},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9564},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9675},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9704},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9764},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":1.0066},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":1.0079},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":1.0028},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":1.0008},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":1.0249},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":1.0104},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":1.0302},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":1.0038},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":1.0027},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9959},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9844},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":1.0182},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":1.0116},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":1.0247},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":1.0157},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":1.0355},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":1.0423},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":1.0058},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":1.0128},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9631},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9783},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9765},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9618},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9738},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9719},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9525},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9544},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9515},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9289},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9463},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9234},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9104},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8717},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.87},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8399},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8356},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8566},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8748},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8775},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9098},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9165},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9036},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8995},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.888},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8866},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9039},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8789},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8987},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9026},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9272},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9311},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9323},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9291},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8917},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8764},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8626},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8587},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8519},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8565},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8728},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8822},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8808},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9009},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8863},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8838},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8943},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8815},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8758},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8792},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8651},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8493},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8718},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8626},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8413},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8571},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8558},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8745},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8871},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8995},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9184},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8938},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.905},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8958},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9194},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9158},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9076},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8981},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8977},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9053},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9128},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9051},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9148},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.916},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9059},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8859},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8935},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8796},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8996},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8812},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8744},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8679},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8499},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.837},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8291},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8505},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8242},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8439},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8604},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.858},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.868},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8746},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8804},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.865},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8575},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8523},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8638},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8758},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8736},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8618},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8593},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8573},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8397},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8407},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8907},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9068},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9045},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9442},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9366},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9582},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.91},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.929},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9316},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9518},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9413},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9241},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8932},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.923},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.924},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9259},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.921},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8673},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8616},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8588},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8352},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8256},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8387},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8251},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8081},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8504},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8421},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8143},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8459},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8504},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9119},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.9079},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8885},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8525},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8667},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8569},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8283},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8111},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8049},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8145},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.8159},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.802},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.7939},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.7786},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.7841},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.7646},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.7727},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.776},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.7648},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.7005},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.6996},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.6812},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.6814},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.676},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.6494},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.6383},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.6431},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.6487},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.6351},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.6223},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.6293},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.6267},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.6221},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.6126},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5926},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5993},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5903},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5887},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5726},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5696},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.575},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5681},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5638},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5617},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5598},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5719},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5863},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5836},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5815},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5854},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5734},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5791},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5718},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5677},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5657},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.56},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.558},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5602},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5609},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5589},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5567},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5579},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5447},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5481},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5575},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5488},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5517},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5547},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5494},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5495},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5541},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5446},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5258},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5172},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5204},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5253},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5222},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.521},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.521},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5277},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5275},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5225},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5255},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5195},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5216},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5189},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.512},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5122},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5194},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5146},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5189},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5211},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.526},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5317},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5416},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5328},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5318},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5326},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5294},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.54},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5407},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5414},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5245},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5277},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5195},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.519},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.508},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5044},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5046},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.506},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.503},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5065},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4988},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5038},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4922},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4895},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.491},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4985},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4981},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4958},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4891},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4765},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.472},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4724},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5417},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5554},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5528},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5505},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5619},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5657},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5665},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5662},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5617},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5646},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5772},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5821},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5827},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5803},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5819},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5707},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5783},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5795},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5787},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.578},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5872},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5788},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5831},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5926},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.575},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5903},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5875},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.577},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5801},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5797},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5684},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5717},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.562},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5598},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5607},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5558},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5589},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5515},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5571},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5617},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5509},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5332},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5307},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5398},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5323},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5355},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5445},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5459},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5348},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5328},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.531},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5362},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5164},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5146},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5223},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5163},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5186},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5154},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5108},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5224},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5401},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5522},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5507},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.553},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5494},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5569},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5471},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5532},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5545},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5538},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5553},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5557},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5633},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5771},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.573},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5762},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5777},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.579},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5697},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5696},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5808},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.585},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5792},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5703},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5795},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5669},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5856},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5758},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5963},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5966},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5956},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5733},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5841},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.6056},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.6239},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.6209},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.627},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5968},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5998},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5929},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5855},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5636},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5527},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5639},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5583},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5634},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5749},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5778},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5499},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5685},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5564},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.551},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5463},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5135},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5177},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5313},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5455},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5367},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5681},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5713},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.6211},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.5601},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4984},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.457},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4441},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4401},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4227},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4256},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4294},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4263},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4278},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4389},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4429},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4284},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4306},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4332},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.441},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4408},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.437},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4278},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4361},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.428},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4157},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4154},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4234},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4138},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4159},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4184},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4165},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4216},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4228},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4275},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4242},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4315},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4264},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4299},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4353},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4388},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4401},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4314},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4383},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4454},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4511},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.438},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4384},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4476},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4422},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4378},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4455},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4573},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4585},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.455},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4495},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4518},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4407},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4438},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.439},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4241},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4263},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.421},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4315},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4311},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4371},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4372},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4426},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4433},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4433},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4476},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4574},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4501},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4579},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4669},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4707},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.48},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016019,"lxr_nv_fc":0.4893}],"indexCandlestickList":[{"date":"2026-06-16T16:00:00.000Z","stockId":1000000931719,"cp":4611.1805},{"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":[""]}}