window.pageData = {"fund":{"_id":3000000017481,"stockCode":"017481","shortName":"博时中证全指电力ETF发起式联接A","masterFundShortName":"博时中证全指电力ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":17481,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050050000,"name":"博时中证全指电力公用事业交易型开放式指数证券投资基金发起式联接基金","inceptionDate":"2023-01-05T16:00:00.000Z","setUpDate":"2023-01-05T16:00:00.000Z","setUpAssetScale":10713672.05,"setUpShares":10713672.05,"pinyin":"bszzqzdlgysyjyxkfszszqtzjjfqsljjj","followedNum":3,"indexId":1000001730199,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30199","tickerId":1730199,"name":"电力指数","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"尹浩","stockType":"fund_manager","stockCode":"db20717429","exchange":"fm","tickerId":2508197330}],"targetFunds":[{"shortName":"博时中证全指电力公用事业ETF(561700)","stockType":"fund","stockCode":"561700","exchange":"sh","tickerId":561700}],"hotMetrics":{"fss":{"stockId":3000000017481,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5979,"f_ind_h_s_r":0.4021,"f_h_a":4025,"f_h_s_a":8244,"f_ind_h_s_r_c_hy":-0.09149999999999997,"f_ins_h_s_r_c_hy":0.09150000000000003,"f_ind_h_s_r_c_1y":-0.32889999999999997,"f_ins_h_s_r_c_1y":0.3289,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000017481,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.1281452192667146,"f_p_r_m1_ssc":5872,"f_p_r_m1_ssrp":0.03798330778402317,"f_p_r_m3_ssc":5702,"f_p_r_m3_ssrp":0.1269952639887739,"f_p_r_m6_ssc":5444,"f_p_r_m6_ssrp":0.21642476575417968,"f_p_r_y1_ssc":4701,"f_p_r_y1_ssrp":0.5853191489361702,"f_p_r_y2_ssc":3572,"f_p_r_y2_ssrp":0.7969756370764491,"f_cagr_p_r_fs_ssc":5937,"f_cagr_p_r_fs_ssrp":0.4386792452830189,"f_p_r_y3_ssc":2912,"f_p_r_y3_ssrp":0.6046032291308828},"fp":{"stockId":3000000017481,"type":"fp","f_p_r_m1":0.12683045883501487,"f_cagr_p_r_fs":0.10042359405922263,"f_p_r_m3":0.1489838241393624,"f_p_r_d1":-0.002220934723831558,"f_p_r_m6":0.20790093311241065,"f_cagr_p_r_fs_sic":13,"f_cagr_p_r_fs_sirp":0.08333333333333333,"f_p_r_m1_sic":13,"f_p_r_m1_sirp":0.4166666666666667,"f_p_r_m3_sic":13,"f_p_r_m3_sirp":0.25,"f_p_r_m6_sic":13,"f_p_r_m6_sirp":0.9166666666666666,"f_p_r_fys":0.24291098348887386,"f_p_r_fys_sic":13,"f_p_r_fys_sirp":0.16666666666666666,"f_p_r_y1":0.2710837845278533,"f_p_r_y1_sic":11,"f_p_r_y1_sirp":0.7,"f_p_r_y2":0.2028658271819379,"f_p_r_y2_sic":8,"f_p_r_y2_sirp":0.7142857142857143,"last_data_date":"2026-05-31T16:00:00.000Z","f_p_r_y3":0.2772962006639639},"ff":{"stockId":3000000017481,"type":"ff","f_m_f":7839,"f_m_f_r":0.005,"f_c_f":1567,"f_c_f_r":0.001,"f_m_a_c_f":9406,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000017481,"type":"f_nlacan","f_nv_d":"2026-05-31T16:00:00.000Z","f_nv":1.3851,"f_nv_cr":0.012796139221994851},"f_as":{"stockId":3000000017481,"type":"f_as","f_tas":121427346.69500001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017482,"name":"博时中证全指电力公用事业交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"017482","tickerId":17482,"shortName":"博时中证全指电力ETF发起式联接C","currency":"CNY","__csrcFundId":12107,"exchange":"jj","lastUpdated":"2026-05-29T17:15:26.128Z","fundCollectionId":4000050050000,"inceptionDate":"2023-01-05T16:00:00.000Z","status":"normal","setUpDate":"2023-01-05T16:00:00.000Z","setUpAssetScale":1792942,"setUpShares":1792942,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bszzqzdlgysyjyxkfszszqtzjjfqsljjj","followedNum":2,"__indexSourceEastMoney":1,"indexId":1000001730199}],"bondHoldings":[{"_id":"69e8fb1b1398d79843003146","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017481,"stockCode":"019773","stockName":"25国债08","holdings":4000,"marketCap":405309,"netValueRatio":0.0014,"lastUpdated":"2026-04-22T16:45:15.528Z"}]},"netValueList":[{"date":"2026-05-31T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.3851},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.3676},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.3267},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.3105},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2975},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2961},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2665},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2617},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2824},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.3369},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2933},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2892},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.298},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.3239},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.3008},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2873},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2714},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2719},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2541},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2292},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.246},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2438},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2374},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2423},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2615},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2426},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2437},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.228},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2155},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2167},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2098},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2068},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2028},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.194},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1951},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2048},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1825},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1837},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2102},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2207},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.223},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2544},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.297},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.3084},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.3176},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2803},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2385},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2615},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2608},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2593},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.259},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2673},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2986},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.3209},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2939},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2647},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2632},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2512},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2378},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2204},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2127},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.222},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2055},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1754},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1642},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1575},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1358},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1506},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1425},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1409},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1468},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1405},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1364},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1495},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1338},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1268},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1407},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1446},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1463},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1489},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1607},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1618},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1557},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1547},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1669},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1549},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1415},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1413},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1434},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1471},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1459},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.138},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1364},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1326},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1296},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1208},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1144},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1184},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1305},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1507},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1452},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1446},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1405},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1395},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1408},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1379},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1376},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1342},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1463},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1468},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1374},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1418},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.139},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1428},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1484},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1452},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1493},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1462},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1467},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1434},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1418},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1375},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1376},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1328},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1371},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1601},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1636},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1631},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.178},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.185},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1938},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.199},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2034},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2068},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2052},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2059},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1958},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1875},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1869},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1794},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2016},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1989},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1824},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1866},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1669},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1723},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.16},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.164},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1554},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1557},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.167},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1671},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1623},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1603},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1651},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1575},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1221},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1222},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1184},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.111},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1157},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1153},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1099},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1174},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1228},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.135},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.133},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1405},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1435},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1473},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1385},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1458},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1471},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1327},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1212},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1208},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1329},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1227},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1177},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1222},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1242},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1366},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1382},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1261},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1248},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1147},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1129},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1096},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1036},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0992},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1058},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1079},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1076},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1132},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1052},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1043},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1043},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0994},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0971},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0983},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1178},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1109},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1117},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1166},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1254},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1239},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1319},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.122},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1103},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1059},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1086},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1109},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1282},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1177},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1175},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.12},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1205},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1248},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1066},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0979},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0984},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0958},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0848},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0814},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0911},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.092},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0818},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0773},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.08},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0851},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0968},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0956},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0859},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.088},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0812},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0855},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0846},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0856},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0846},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0818},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.083},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0853},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0897},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0939},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0922},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0953},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0969},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0889},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0993},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1064},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1056},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0943},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0874},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0922},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0901},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.088},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0861},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0898},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0832},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0802},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0776},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0694},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0779},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0975},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0899},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0776},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0677},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0708},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.073},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0704},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.075},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0769},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0725},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.067},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0548},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0611},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0609},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0562},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0305},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0836},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0693},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0786},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0607},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0568},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0613},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0737},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0801},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0641},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0615},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0629},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.063},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0497},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0537},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0553},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0512},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0418},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.036},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0333},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0356},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0389},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0413},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0386},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.039},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.042},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.05},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0546},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0463},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0557},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0559},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0586},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0602},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0625},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0631},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0499},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0497},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0495},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0475},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0505},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0543},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.05},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0432},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0518},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0375},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0382},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0365},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.04},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0421},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0453},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0468},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.046},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0481},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0315},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0358},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0526},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0683},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0615},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0687},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.072},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0808},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1104},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1166},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1265},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1143},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1312},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1318},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1209},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1105},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1205},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1341},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1255},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1322},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1152},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1269},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1242},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1187},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1277},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1215},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1115},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1156},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.117},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1017},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0897},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0864},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0911},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0803},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0868},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0969},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1255},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1227},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1179},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1191},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1078},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1176},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.134},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1272},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1381},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1398},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1458},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1305},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1403},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1318},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.13},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.131},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1191},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1261},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1375},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1275},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1326},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1395},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1322},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1117},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1214},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1078},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1216},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1166},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1413},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1341},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.154},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1281},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.197},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1933},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1246},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1058},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0961},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0942},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0603},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0452},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0469},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0415},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0393},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0374},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.033},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0644},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0672},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0767},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0861},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.089},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.0945},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.115},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1139},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1179},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1314},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1245},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1298},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1313},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1439},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1325},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1425},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1527},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1486},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1594},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1488},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1378},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1352},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1381},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1436},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1507},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1378},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1369},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1548},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1632},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1634},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1727},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1902},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1862},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1938},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1975},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.176},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.181},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1931},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1907},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1735},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1941},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1882},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1827},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1963},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1886},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2161},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.2011},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1868},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1918},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1978},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.203},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1984},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1731},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1731},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.147},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1554},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1528},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1569},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.155},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1556},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1538},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1601},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.16},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.175},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1924},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1877},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1808},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1907},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1718},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1701},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1731},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017481,"lxr_nv_fc":1.1583}],"indexCandlestickList":[{"date":"2026-05-31T16:00:00.000Z","stockId":1000001730199,"cp":3549.35},{"stockId":1000001730199,"date":"2026-05-28T16:00:00.000Z","cp":3501.72},{"stockId":1000001730199,"date":"2026-05-27T16:00:00.000Z","cp":3389.54},{"stockId":1000001730199,"date":"2026-05-26T16:00:00.000Z","cp":3345.44},{"date":"2026-05-25T16:00:00.000Z","stockId":1000001730199,"cp":3308.79},{"stockId":1000001730199,"date":"2026-05-24T16:00:00.000Z","cp":3304.96},{"stockId":1000001730199,"date":"2026-05-21T16:00:00.000Z","cp":3223.43},{"date":"2026-05-20T16:00:00.000Z","stockId":1000001730199,"cp":3213.83},{"date":"2026-05-19T16:00:00.000Z","stockId":1000001730199,"cp":3271.31},{"date":"2026-05-18T16:00:00.000Z","stockId":1000001730199,"cp":3423.51},{"date":"2026-05-17T16:00:00.000Z","stockId":1000001730199,"cp":3304.37},{"date":"2026-05-14T16:00:00.000Z","stockId":1000001730199,"cp":3293.47},{"date":"2026-05-13T16:00:00.000Z","stockId":1000001730199,"cp":3318.67},{"stockId":1000001730199,"date":"2026-05-12T16:00:00.000Z","cp":3389.73},{"stockId":1000001730199,"date":"2026-05-11T16:00:00.000Z","cp":3325.57},{"stockId":1000001730199,"date":"2026-05-10T16:00:00.000Z","cp":3288.44},{"date":"2026-05-07T16:00:00.000Z","stockId":1000001730199,"cp":3247.78},{"stockId":1000001730199,"date":"2026-05-06T16:00:00.000Z","cp":3248.52},{"stockId":1000001730199,"date":"2026-05-05T16:00:00.000Z","cp":3200.17},{"stockId":1000001730199,"date":"2026-04-29T16:00:00.000Z","cp":3132.36},{"date":"2026-04-28T16:00:00.000Z","stockId":1000001730199,"cp":3179.74},{"stockId":1000001730199,"date":"2026-04-27T16:00:00.000Z","cp":3173.92},{"stockId":1000001730199,"date":"2026-04-26T16:00:00.000Z","cp":3156.46},{"stockId":1000001730199,"date":"2026-04-23T16:00:00.000Z","cp":3169.72},{"stockId":1000001730199,"date":"2026-04-22T16:00:00.000Z","cp":3223.14},{"stockId":1000001730199,"date":"2026-04-21T16:00:00.000Z","cp":3170.83},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001730199,"cp":3173.79},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001730199,"cp":3130.88},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730199,"cp":3096},{"stockId":1000001730199,"date":"2026-04-15T16:00:00.000Z","cp":3100.56},{"stockId":1000001730199,"date":"2026-04-14T16:00:00.000Z","cp":3083.08},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730199,"cp":3075.05},{"stockId":1000001730199,"date":"2026-04-12T16:00:00.000Z","cp":3065.96},{"stockId":1000001730199,"date":"2026-04-09T16:00:00.000Z","cp":3042.01},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730199,"cp":3044.77},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730199,"cp":3071.44},{"stockId":1000001730199,"date":"2026-04-06T16:00:00.000Z","cp":3011.04},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730199,"cp":3013.6},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730199,"cp":3085.51},{"stockId":1000001730199,"date":"2026-03-31T16:00:00.000Z","cp":3114.07},{"stockId":1000001730199,"date":"2026-03-30T16:00:00.000Z","cp":3120.6},{"stockId":1000001730199,"date":"2026-03-29T16:00:00.000Z","cp":3206.53},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730199,"cp":3324.52},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730199,"cp":3356.72},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730199,"cp":3382.57},{"stockId":1000001730199,"date":"2026-03-23T16:00:00.000Z","cp":3280.4},{"stockId":1000001730199,"date":"2026-03-22T16:00:00.000Z","cp":3166.16},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730199,"cp":3229.25},{"stockId":1000001730199,"date":"2026-03-18T16:00:00.000Z","cp":3226.83},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730199,"cp":3222.63},{"stockId":1000001730199,"date":"2026-03-16T16:00:00.000Z","cp":3221.57},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730199,"cp":3244.04},{"stockId":1000001730199,"date":"2026-03-12T16:00:00.000Z","cp":3333.32},{"stockId":1000001730199,"date":"2026-03-11T16:00:00.000Z","cp":3396.27},{"stockId":1000001730199,"date":"2026-03-10T16:00:00.000Z","cp":3321.33},{"stockId":1000001730199,"date":"2026-03-09T16:00:00.000Z","cp":3242.16},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001730199,"cp":3237.95},{"date":"2026-03-05T16:00:00.000Z","stockId":1000001730199,"cp":3202.84},{"date":"2026-03-04T16:00:00.000Z","stockId":1000001730199,"cp":3165.92},{"stockId":1000001730199,"date":"2026-03-03T16:00:00.000Z","cp":3117.96},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001730199,"cp":3096.31},{"stockId":1000001730199,"date":"2026-03-01T16:00:00.000Z","cp":3121.69},{"stockId":1000001730199,"date":"2026-02-26T16:00:00.000Z","cp":3076.7},{"date":"2026-02-25T16:00:00.000Z","stockId":1000001730199,"cp":2995.8},{"stockId":1000001730199,"date":"2026-02-24T16:00:00.000Z","cp":2965.19},{"date":"2026-02-23T16:00:00.000Z","stockId":1000001730199,"cp":2947},{"stockId":1000001730199,"date":"2026-02-12T16:00:00.000Z","cp":2887.25},{"date":"2026-02-11T16:00:00.000Z","stockId":1000001730199,"cp":2927.27},{"stockId":1000001730199,"date":"2026-02-10T16:00:00.000Z","cp":2908.01},{"date":"2026-02-09T16:00:00.000Z","stockId":1000001730199,"cp":2903.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000001730199,"cp":2919.03},{"date":"2026-02-05T16:00:00.000Z","stockId":1000001730199,"cp":2901.92},{"date":"2026-02-04T16:00:00.000Z","stockId":1000001730199,"cp":2890.5},{"stockId":1000001730199,"date":"2026-02-03T16:00:00.000Z","cp":2925.93},{"date":"2026-02-02T16:00:00.000Z","stockId":1000001730199,"cp":2883},{"date":"2026-02-01T16:00:00.000Z","stockId":1000001730199,"cp":2864.48},{"stockId":1000001730199,"date":"2026-01-29T16:00:00.000Z","cp":2901.66},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001730199,"cp":2912.02},{"date":"2026-01-27T16:00:00.000Z","stockId":1000001730199,"cp":2916.54},{"stockId":1000001730199,"date":"2026-01-26T16:00:00.000Z","cp":2923.37},{"stockId":1000001730199,"date":"2026-01-25T16:00:00.000Z","cp":2956.03},{"stockId":1000001730199,"date":"2026-01-22T16:00:00.000Z","cp":2958.61},{"stockId":1000001730199,"date":"2026-01-21T16:00:00.000Z","cp":2942.28},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730199,"cp":2939.41},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730199,"cp":2972.32},{"stockId":1000001730199,"date":"2026-01-18T16:00:00.000Z","cp":2939.72},{"stockId":1000001730199,"date":"2026-01-15T16:00:00.000Z","cp":2903.77},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730199,"cp":2903.11},{"stockId":1000001730199,"date":"2026-01-13T16:00:00.000Z","cp":2908.8},{"stockId":1000001730199,"date":"2026-01-12T16:00:00.000Z","cp":2919},{"date":"2026-01-11T16:00:00.000Z","stockId":1000001730199,"cp":2916.31},{"stockId":1000001730199,"date":"2026-01-08T16:00:00.000Z","cp":2894.76},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730199,"cp":2890.24},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730199,"cp":2880.38},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730199,"cp":2872.04},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730199,"cp":2842.76},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730199,"cp":2822.26},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730199,"cp":2833.61},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730199,"cp":2865.86},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730199,"cp":2924.3},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730199,"cp":2908.75},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730199,"cp":2906.64},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730199,"cp":2895.36},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730199,"cp":2892.43},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730199,"cp":2895.99},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730199,"cp":2887.71},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730199,"cp":2886.63},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730199,"cp":2877.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730199,"cp":2909.83},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730199,"cp":2911.53},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730199,"cp":2887.6},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730199,"cp":2900.41},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730199,"cp":2892.86},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730199,"cp":2902.76},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730199,"cp":2917.87},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730199,"cp":2908.91},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730199,"cp":2920.1206},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730199,"cp":2911.3446},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730199,"cp":2912.78},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730199,"cp":2903.64},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730199,"cp":2899.34},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730199,"cp":2887.73},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730199,"cp":2887.8},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730199,"cp":2874.8},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730199,"cp":2885.29},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730199,"cp":2947.89},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730199,"cp":2957.32},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730199,"cp":2955.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730199,"cp":2995.58},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730199,"cp":3014.91},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730199,"cp":3039.11},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730199,"cp":3053.18},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730199,"cp":3066.43},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730199,"cp":3075.36},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730199,"cp":3070.66},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730199,"cp":3072.49},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730199,"cp":3044.82},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730199,"cp":3022.46},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730199,"cp":3020.63},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730199,"cp":2999.96},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730199,"cp":3059.67},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730199,"cp":3052.53},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730199,"cp":3010.69},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730199,"cp":3022.37},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730199,"cp":2968.32},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730199,"cp":2982.84},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730199,"cp":2949.67},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730199,"cp":2960.69},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730199,"cp":2937.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730199,"cp":2939.64},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730199,"cp":2973.49},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730199,"cp":2973.97},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730199,"cp":2960.35},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730199,"cp":2955.72},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730199,"cp":2967.65},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730199,"cp":2946.88},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730199,"cp":2850.84},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730199,"cp":2850.42},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730199,"cp":2839.87},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730199,"cp":2820.13},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730199,"cp":2832.87},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730199,"cp":2831.6},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730199,"cp":2816.96},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730199,"cp":2836.87},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730199,"cp":2851.55},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730199,"cp":2884.92},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730199,"cp":2879.7},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730199,"cp":2899.92},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730199,"cp":2907.94},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730199,"cp":2917.89},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730199,"cp":2893.9},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730199,"cp":2913.81},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730199,"cp":2917.43},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730199,"cp":2877.49},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730199,"cp":2845.82},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730199,"cp":2844.63},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730199,"cp":2877.25},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730199,"cp":2849.46},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730199,"cp":2835.52},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730199,"cp":2847.53},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730199,"cp":2852.63},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730199,"cp":2885.99},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730199,"cp":2890.13},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730199,"cp":2857.62},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730199,"cp":2854.47},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730199,"cp":2827.1},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730199,"cp":2821.72},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730199,"cp":2816.12},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730199,"cp":2799.8},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730199,"cp":2788.01},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730199,"cp":2805.72},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730199,"cp":2811.4},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730199,"cp":2810.64},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730199,"cp":2825.25},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730199,"cp":2807.51},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730199,"cp":2804.84},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730199,"cp":2804.67},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730199,"cp":2791.2},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730199,"cp":2785.04},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730199,"cp":2788.16},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730199,"cp":2841.59},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730199,"cp":2822.58},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730199,"cp":2824.64},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730199,"cp":2839.87},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730199,"cp":2863.86},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730199,"cp":2858.9},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730199,"cp":2880.95},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730199,"cp":2853.34},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730199,"cp":2820.38},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730199,"cp":2822.41},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730199,"cp":2829.99},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730199,"cp":2836.16},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730199,"cp":2883.85},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730199,"cp":2856.24},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730199,"cp":2861.18},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730199,"cp":2875.99},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730199,"cp":2881.82},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730199,"cp":2894.47},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730199,"cp":2844.67},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730199,"cp":2820.75},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730199,"cp":2825.05},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730199,"cp":2817.35},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730199,"cp":2786.77},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730199,"cp":2777.72},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730199,"cp":2805.16},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730199,"cp":2808.49},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730199,"cp":2782.64},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730199,"cp":2770.1},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730199,"cp":2777.4},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730199,"cp":2792.41},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730199,"cp":2824.88},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730199,"cp":2823.4},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730199,"cp":2796.56},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730199,"cp":2802.41},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730199,"cp":2783.87},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730199,"cp":2795.31},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730199,"cp":2792.7},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730199,"cp":2795.37},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730199,"cp":2792.59},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730199,"cp":2784.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730199,"cp":2787.81},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730199,"cp":2794.67},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730199,"cp":2806.92},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730199,"cp":2819.99},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730199,"cp":2817.07},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730199,"cp":2825.36},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730199,"cp":2830},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730199,"cp":2807.46},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730199,"cp":2835.9515},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730199,"cp":2855.2676},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730199,"cp":2853.1448},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730199,"cp":2821.9991},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730199,"cp":2802.8305},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730199,"cp":2815.9656},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730199,"cp":2810.0086},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730199,"cp":2804.3165},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730199,"cp":2798.82},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730199,"cp":2808.89},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730199,"cp":2790.63},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730199,"cp":2782.44},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730199,"cp":2775.18},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730199,"cp":2751.45},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730199,"cp":2775.1},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730199,"cp":2827.24},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730199,"cp":2806.43},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730199,"cp":2773.05},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730199,"cp":2745.61},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730199,"cp":2754.21},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730199,"cp":2760.01},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730199,"cp":2753.05},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730199,"cp":2765.39},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730199,"cp":2770.38},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730199,"cp":2758.28},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730199,"cp":2742.99},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730199,"cp":2709.13},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730199,"cp":2726.54},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730199,"cp":2725.89},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730199,"cp":2715.4},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730199,"cp":2645.69},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730199,"cp":2788.56},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730199,"cp":2748.96},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730199,"cp":2774.81},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730199,"cp":2724.33},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730199,"cp":2712.66},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730199,"cp":2724.94},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730199,"cp":2759.19},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730199,"cp":2777.32},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730199,"cp":2732.96},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730199,"cp":2725.81},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730199,"cp":2729.37},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730199,"cp":2729.4},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730199,"cp":2692.58},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730199,"cp":2703.59},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730199,"cp":2707.31},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730199,"cp":2695.66},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730199,"cp":2669.68},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730199,"cp":2653.71},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730199,"cp":2645.4},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730199,"cp":2651.32},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730199,"cp":2660.18},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730199,"cp":2666.87},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730199,"cp":2659.55},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730199,"cp":2659.97},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730199,"cp":2668.25},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730199,"cp":2689.58},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730199,"cp":2701.85},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730199,"cp":2678.63},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730199,"cp":2704.22},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730199,"cp":2704.65},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730199,"cp":2711.87},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730199,"cp":2716.3},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730199,"cp":2722.1},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730199,"cp":2724.23},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730199,"cp":2688.58},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730199,"cp":2688.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730199,"cp":2687.78},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730199,"cp":2681.78},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730199,"cp":2690.61},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730199,"cp":2701.1},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730199,"cp":2689.24},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730199,"cp":2670.48},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730199,"cp":2693.51},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730199,"cp":2654.09},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730199,"cp":2658.16},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730199,"cp":2654},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730199,"cp":2665.17},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730199,"cp":2671.27},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730199,"cp":2679.55},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730199,"cp":2683.1},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730199,"cp":2680.72},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730199,"cp":2686.41},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730199,"cp":2640.5},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730199,"cp":2652.27},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730199,"cp":2698.48},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730199,"cp":2741.83},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730199,"cp":2723.19},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730199,"cp":2743.35},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730199,"cp":2752.65},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730199,"cp":2776.81},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730199,"cp":2858.9},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730199,"cp":2875.87},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730199,"cp":2903.22},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730199,"cp":2869.53},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730199,"cp":2915.74},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730199,"cp":2917.42},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730199,"cp":2885.99},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730199,"cp":2853.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730199,"cp":2881.61},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730199,"cp":2919.078},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730199,"cp":2895.931},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730199,"cp":2914.3124},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730199,"cp":2867.1101},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730199,"cp":2899.7885},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730199,"cp":2891.77},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730199,"cp":2876.69},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730199,"cp":2901.65},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730199,"cp":2884.26},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730199,"cp":2856.68},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730199,"cp":2867.91},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730199,"cp":2871.82},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730199,"cp":2826.4601},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730199,"cp":2791.1},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730199,"cp":2781.7},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730199,"cp":2795.02},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730199,"cp":2765.34},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730199,"cp":2782.99},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730199,"cp":2811.16},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730199,"cp":2889.47},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730199,"cp":2881.62},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730199,"cp":2868.31},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730199,"cp":2872.12},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730199,"cp":2840.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730199,"cp":2867.39},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730199,"cp":2912.65},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730199,"cp":2893.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730199,"cp":2923.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730199,"cp":2928.03},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730199,"cp":2944.73},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730199,"cp":2902.02},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730199,"cp":2928.22},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730199,"cp":2904.91},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730199,"cp":2899.91},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730199,"cp":2902.47},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730199,"cp":2873.04},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730199,"cp":2892.31},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730199,"cp":2924.17},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730199,"cp":2895.97},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730199,"cp":2910.29},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730199,"cp":2929.13},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730199,"cp":2909.49},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730199,"cp":2853.26},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730199,"cp":2879.78},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730199,"cp":2842.08},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730199,"cp":2879.92},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730199,"cp":2867.48},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730199,"cp":2935.11},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730199,"cp":2915.35},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730199,"cp":2970.4},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730199,"cp":2901.86},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730199,"cp":3077.22},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730199,"cp":3066.98},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730199,"cp":2874.35},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730199,"cp":2823.04},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730199,"cp":2796.25},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730199,"cp":2791.57},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730199,"cp":2699.2},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730199,"cp":2658.12},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730199,"cp":2662.62},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730199,"cp":2647.84},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730199,"cp":2641.46},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730199,"cp":2636.37},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730199,"cp":2624.31},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730199,"cp":2708.92},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730199,"cp":2716.29},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730199,"cp":2741.62},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730199,"cp":2767.51},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730199,"cp":2774.52},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730199,"cp":2789.67},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730199,"cp":2844.86},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730199,"cp":2841.59},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730199,"cp":2852.62},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730199,"cp":2889.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730199,"cp":2870.61},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730199,"cp":2884.78},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730199,"cp":2888.79},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730199,"cp":2922.91},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730199,"cp":2891.54},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730199,"cp":2918.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730199,"cp":2946.37},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730199,"cp":2935.02},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730199,"cp":2964.36},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730199,"cp":2935.5},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730199,"cp":2909.4},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730199,"cp":2902.41},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730199,"cp":2910.74},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730199,"cp":2931.24},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730199,"cp":2950.94},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730199,"cp":2916.28},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730199,"cp":2913.77},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730199,"cp":2962.55},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730199,"cp":2985.37},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730199,"cp":2986},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730199,"cp":3012.4},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730199,"cp":3060.29},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730199,"cp":3048.85},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730199,"cp":3071.78},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730199,"cp":3083.58},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730199,"cp":3023.59},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730199,"cp":3037.85},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730199,"cp":3070.72},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730199,"cp":3073.36},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730199,"cp":3023.86},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730199,"cp":3082.06},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730199,"cp":3074.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730199,"cp":3057.78},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730199,"cp":3097.42},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730199,"cp":3078.63},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730199,"cp":3158.74},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730199,"cp":3124.23},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730199,"cp":3084.66},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730199,"cp":3103.72},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730199,"cp":3120.23},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730199,"cp":3133.92},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730199,"cp":3120.7},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730199,"cp":3050.6},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730199,"cp":2977.67},{"stockId":1000001730199,"date":"2024-06-25T16:00:00.000Z","cp":3002.26},{"stockId":1000001730199,"date":"2024-06-24T16:00:00.000Z","cp":2998.8},{"stockId":1000001730199,"date":"2024-06-23T16:00:00.000Z","cp":3010.26},{"stockId":1000001730199,"date":"2024-06-20T16:00:00.000Z","cp":3004.59},{"stockId":1000001730199,"date":"2024-06-19T16:00:00.000Z","cp":3006.98},{"stockId":1000001730199,"date":"2024-06-18T16:00:00.000Z","cp":3002.48},{"stockId":1000001730199,"date":"2024-06-17T16:00:00.000Z","cp":3024.32},{"stockId":1000001730199,"date":"2024-06-16T16:00:00.000Z","cp":3024.9},{"stockId":1000001730199,"date":"2024-06-13T16:00:00.000Z","cp":3064},{"stockId":1000001730199,"date":"2024-06-12T16:00:00.000Z","cp":3117.3},{"stockId":1000001730199,"date":"2024-06-11T16:00:00.000Z","cp":3103.1},{"stockId":1000001730199,"date":"2024-06-10T16:00:00.000Z","cp":3082.35},{"stockId":1000001730199,"date":"2024-06-06T16:00:00.000Z","cp":3111.3},{"stockId":1000001730199,"date":"2024-06-05T16:00:00.000Z","cp":3057.36},{"stockId":1000001730199,"date":"2024-06-04T16:00:00.000Z","cp":3052.4},{"stockId":1000001730199,"date":"2024-06-03T16:00:00.000Z","cp":3060.76},{"stockId":1000001730199,"date":"2024-06-02T16:00:00.000Z","cp":3019.53}],"bondIndexCandlestickList":[],"index":{"_id":1000001730199,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30199","csiCode":"H30199","tickerId":1730199,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"电力指数","lastUpdated":"2024-12-25T07:14:31.102Z","followedNum":691,"basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"为反映中证全指指数样本中不同行业公司证券的整体表现，为投资者提供分析工具，将中证全指指数样本按中证行业分类分为11个一级行业、35个二级行业、90余个三级行业及200余个四级行业，再以进入各一、二、三、四级行业的全部证券作为样本编制指数，形成中证全指行业指数。","fullName":"中证全指电力公用事业指数","launchDate":"2013-07-14T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30199factsheet.pdf","hotSpot":null,"series":"sector","totalReturnIndexId":1000001720199,"constituentsMarkets":["a"],"pinyin":"dlzs","memoNum":19,"indexMethodology":null,"hotSpots":[null]}}