window.pageData = {"fund":{"_id":3000000020632,"stockCode":"020632","masterFundShortName":"汇添富中证电信主题ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20632,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"汇添富中证电信主题ETF发起式联接A","name":"汇添富中证电信主题交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050460000,"setUpAssetScale":11240625.63,"setUpDate":"2024-03-25T16:00:00.000Z","setUpShares":11240625.63,"inceptionDate":"2024-03-28T16:00:00.000Z","pinyin":"htfzzdxztjyxkfszszqtzjjfqsljjj","followedNum":0,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931235,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931235","tickerId":931235,"name":"中证电信","rebalancingFrequency":"semi-annually"},"managers":[{"name":"何丽竹","stockType":"fund_manager","stockCode":"j101020199","exchange":"fm","tickerId":81226250580}],"targetFunds":[{"shortName":"汇添富中证电信主题ETF(560300)","stockType":"fund","stockCode":"560300","exchange":"sh","tickerId":560300}],"hotMetrics":{"fss":{"stockId":3000000020632,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.35810000000000003,"f_ind_h_s_r":0.6419,"f_h_a":3165,"f_h_s_a":34422,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0.17720000000000002,"f_ins_h_s_r_c_hy":-0.17719999999999997,"f_ind_h_s_r_c_1y":0.5498000000000001,"f_ins_h_s_r_c_1y":-0.5498000000000001},"fpr":{"stockId":3000000020632,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.3608265947888589,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.24952413912441598,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.17733640716439084,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.14304610733182163,"f_cagr_p_r_fs_ssc":5848,"f_cagr_p_r_fs_ssrp":0.0728578758337609,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.1784241371825483,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.11015981735159817},"fp":{"stockId":3000000020632,"type":"fp","f_cagr_p_r_fs":0.4256860268289291,"f_p_r_d1":-0.015624999999999889,"f_p_r_m1":0.10648245429712122,"f_cagr_p_r_fs_sic":7,"f_cagr_p_r_fs_sirp":0.16666666666666666,"f_p_r_m1_sic":7,"f_p_r_m1_sirp":0,"f_p_r_m3":0.07256339749465335,"f_p_r_m3_sic":7,"f_p_r_m3_sirp":0,"f_p_r_m6":0.1649889380530971,"f_p_r_m6_sic":7,"f_p_r_m6_sirp":0.3333333333333333,"f_p_r_fys":0.10283260903712255,"f_p_r_fys_sic":7,"f_p_r_fys_sirp":0,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y1":0.6832893790457935,"f_p_r_y2":1.0792694965449199},"ff":{"stockId":3000000020632,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-08-15T16:00:00.000Z","f_c_f":354,"f_m_a_c_f":2128,"f_m_f":1774,"f_c_fr":0.001,"f_fr_d":"2026-03-19T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000020632,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":2.1063,"f_nv_cr":0.0033344448149383865},"f_as":{"stockId":3000000020632,"type":"f_as","f_tas":31329669.1279,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020633,"name":"汇添富中证电信主题交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"020633","tickerId":20633,"shortName":"汇添富中证电信主题ETF发起式联接C","currency":"CNY","__csrcFundId":13721,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-01T17:11:39.930Z","fundCollectionId":4000050460000,"pinyin":"htfzzdxztjyxkfszszqtzjjfqsljjj","inceptionDate":"2024-03-28T16:00:00.000Z","__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000931235}],"lastFsMetrics":{"latestTurnoverRate":0.145138746620595,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":2.1063},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":2.0993},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":2.0818},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":2.1153},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":2.1082},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":2.1682},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":2.1792},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":2.1437},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":2.1276},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":2.0982},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":2.0561},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":2.0158},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":2.0317},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":2.0104},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":2.0125},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.987},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9907},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8942},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8945},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8759},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9094},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8829},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9036},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8918},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9078},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9411},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9126},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8902},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9424},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9682},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9656},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9133},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9608},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9676},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9745},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9903},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.984},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.946},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9565},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9594},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9247},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9354},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9924},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9607},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9602},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9349},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.926},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8895},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9145},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9013},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9203},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9283},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8802},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.898},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9247},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9426},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9125},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9638},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9402},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9388},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9245},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9076},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9385},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9269},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8886},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9029},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9491},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.96},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9738},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":2.0223},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":2.035},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":2.1099},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":2.0255},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9824},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9842},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9824},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9506},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.9099},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8975},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8807},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8807},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8704},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8683},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8509},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8767},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8429},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8314},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.845},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8065},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8185},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8472},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8376},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8805},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8632},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8397},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7857},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7692},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7591},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.778},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7766},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.742},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7376},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7414},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.6909},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.66},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.6507},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7093},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7055},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.6984},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7011},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.6945},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7276},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7339},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7263},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7591},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7652},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7678},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.741},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7495},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7613},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7526},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.808},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8461},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8393},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8429},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8044},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7424},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7573},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7609},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7069},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.6763},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7082},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7023},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.6862},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7416},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7457},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7745},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7639},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7864},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7635},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8012},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.78},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7739},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.779},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7716},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7632},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.783},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7793},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7665},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7928},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8205},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7293},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.677},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7092},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7331},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.6795},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7871},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7943},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8555},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8044},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.8002},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7052},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7044},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.7189},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.6545},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.6011},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.5875},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.5795},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.5713},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.5215},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.51},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.536},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.4928},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.4712},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.4537},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.4528},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.4574},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.4554},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.447},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.4456},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.4573},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.4608},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.465},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.4363},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.4327},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.4431},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.441},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.4427},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.4418},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.4408},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.4392},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.4227},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.4214},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3871},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3864},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3885},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3905},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3897},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3658},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3758},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3868},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3718},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3876},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3922},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.377},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3669},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3689},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3413},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3245},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3231},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3241},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3333},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3271},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.336},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3209},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3201},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3157},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3157},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3334},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.329},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3229},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.304},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2925},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2961},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2997},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2796},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.283},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2813},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2723},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.288},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2959},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2974},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.286},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2864},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2899},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.314},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2961},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.305},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2872},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2987},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2859},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2817},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2513},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2482},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2485},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2511},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2442},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2602},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2557},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2662},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2575},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2508},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2561},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2562},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2576},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2527},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2549},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2452},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2215},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2046},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3067},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3122},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3024},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3084},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3072},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3095},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3106},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3073},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.327},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3286},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3418},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3532},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3892},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3794},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3883},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3606},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3816},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3779},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3734},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3952},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.4125},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3774},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3517},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3477},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3568},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.401},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.4392},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.441},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.462},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.4782},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3936},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.4084},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3955},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.4276},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3846},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3514},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3703},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.358},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3554},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3248},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3032},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.269},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2804},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3091},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2922},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3028},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2965},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2878},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2831},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2805},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2605},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.267},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2193},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2239},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2543},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2528},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2543},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2374},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2476},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2785},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3205},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3494},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3507},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.361},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3387},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3333},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3313},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3431},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3487},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3277},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3154},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3171},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.307},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3214},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3044},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2989},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2919},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3057},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3116},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2965},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2961},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.297},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2912},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2649},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2778},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2468},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2469},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2638},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3143},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3044},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2874},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2796},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3252},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3359},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3822},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3455},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3559},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3356},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.332},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3034},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.3031},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2599},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2389},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2953},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2843},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2746},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2721},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2455},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.234},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2358},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2539},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2663},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2527},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2059},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2095},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.1927},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2145},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.1718},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2249},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2474},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.2877},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.195},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.0933},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.0544},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.0189},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.0054},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9647},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9573},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9449},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9415},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9413},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9338},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9358},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9416},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9285},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9309},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9417},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9416},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9453},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9367},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9513},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9454},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9502},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9514},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9548},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9587},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9574},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9626},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.963},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9704},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9643},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.954},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.944},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9435},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9366},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9477},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9571},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9679},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9665},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9622},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9936},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.0058},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.0056},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9986},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9875},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9788},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9849},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.997},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9955},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.0096},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.0143},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.0104},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.0046},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.0221},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.0135},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.0147},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.0175},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.016},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.0168},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9943},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9983},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9959},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.0034},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.0088},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.0069},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.0031},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.0032},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9843},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9888},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9697},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9843},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.0025},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9969},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.0116},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.0115},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9967},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.999},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9819},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9722},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9717},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9731},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9744},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.976},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9863},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9839},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9752},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9728},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9723},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9758},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9896},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.974},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9867},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9963},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9955},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9981},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9906},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9844},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9813},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9881},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9911},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9971},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9981},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":0.9964},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.0042},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000020632,"lxr_nv_fc":1.0067}],"indexCandlestickList":[{"stockId":1000000931235,"date":"2026-04-29T16:00:00.000Z","cp":3020.06},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931235,"cp":3009.32},{"stockId":1000000931235,"date":"2026-04-27T16:00:00.000Z","cp":2982.25},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931235,"cp":3033.17},{"stockId":1000000931235,"date":"2026-04-23T16:00:00.000Z","cp":3021.91},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000931235,"cp":3113.35},{"stockId":1000000931235,"date":"2026-04-21T16:00:00.000Z","cp":3130.32},{"stockId":1000000931235,"date":"2026-04-20T16:00:00.000Z","cp":3075.68},{"stockId":1000000931235,"date":"2026-04-19T16:00:00.000Z","cp":3051.05},{"stockId":1000000931235,"date":"2026-04-16T16:00:00.000Z","cp":3005.77},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931235,"cp":2941.06},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931235,"cp":2879.73},{"stockId":1000000931235,"date":"2026-04-13T16:00:00.000Z","cp":2903.91},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931235,"cp":2871.27},{"stockId":1000000931235,"date":"2026-04-09T16:00:00.000Z","cp":2873.76},{"stockId":1000000931235,"date":"2026-04-08T16:00:00.000Z","cp":2834.94},{"stockId":1000000931235,"date":"2026-04-07T16:00:00.000Z","cp":2839.89},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931235,"cp":2693.86},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931235,"cp":2693.81},{"stockId":1000000931235,"date":"2026-04-01T16:00:00.000Z","cp":2665.64},{"stockId":1000000931235,"date":"2026-03-31T16:00:00.000Z","cp":2716.32},{"stockId":1000000931235,"date":"2026-03-30T16:00:00.000Z","cp":2676.41},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931235,"cp":2707.66},{"stockId":1000000931235,"date":"2026-03-26T16:00:00.000Z","cp":2689.7},{"stockId":1000000931235,"date":"2026-03-25T16:00:00.000Z","cp":2713.96},{"stockId":1000000931235,"date":"2026-03-24T16:00:00.000Z","cp":2764.27},{"stockId":1000000931235,"date":"2026-03-23T16:00:00.000Z","cp":2721.04},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931235,"cp":2686.83},{"stockId":1000000931235,"date":"2026-03-19T16:00:00.000Z","cp":2765.89},{"stockId":1000000931235,"date":"2026-03-18T16:00:00.000Z","cp":2805.24},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931235,"cp":2801.07},{"stockId":1000000931235,"date":"2026-03-16T16:00:00.000Z","cp":2721.76},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931235,"cp":2793.67},{"stockId":1000000931235,"date":"2026-03-12T16:00:00.000Z","cp":2803.85},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931235,"cp":2814.27},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931235,"cp":2838.18},{"stockId":1000000931235,"date":"2026-03-09T16:00:00.000Z","cp":2828.53},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931235,"cp":2770.68},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931235,"cp":2786.75},{"stockId":1000000931235,"date":"2026-03-04T16:00:00.000Z","cp":2790.56},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931235,"cp":2738.22},{"stockId":1000000931235,"date":"2026-03-02T16:00:00.000Z","cp":2754.27},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931235,"cp":2840.84},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931235,"cp":2792.18},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931235,"cp":2791.29},{"stockId":1000000931235,"date":"2026-02-24T16:00:00.000Z","cp":2752.8},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931235,"cp":2739.34},{"stockId":1000000931235,"date":"2026-02-12T16:00:00.000Z","cp":2682.91},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931235,"cp":2720.46},{"stockId":1000000931235,"date":"2026-02-10T16:00:00.000Z","cp":2700.22},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931235,"cp":2728.96},{"stockId":1000000931235,"date":"2026-02-08T16:00:00.000Z","cp":2741.04},{"stockId":1000000931235,"date":"2026-02-05T16:00:00.000Z","cp":2667.93},{"stockId":1000000931235,"date":"2026-02-04T16:00:00.000Z","cp":2694.69},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931235,"cp":2735.13},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931235,"cp":2762.12},{"stockId":1000000931235,"date":"2026-02-01T16:00:00.000Z","cp":2716.2},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931235,"cp":2793.98},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931235,"cp":2757.77},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931235,"cp":2755.4},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931235,"cp":2733.78},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931235,"cp":2707.76},{"stockId":1000000931235,"date":"2026-01-22T16:00:00.000Z","cp":2754.79},{"stockId":1000000931235,"date":"2026-01-21T16:00:00.000Z","cp":2736.87},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931235,"cp":2678.35},{"stockId":1000000931235,"date":"2026-01-19T16:00:00.000Z","cp":2699.89},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931235,"cp":2770.15},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931235,"cp":2786.74},{"stockId":1000000931235,"date":"2026-01-14T16:00:00.000Z","cp":2807.52},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931235,"cp":2881.28},{"stockId":1000000931235,"date":"2026-01-12T16:00:00.000Z","cp":2900.51},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931235,"cp":3016.13},{"stockId":1000000931235,"date":"2026-01-08T16:00:00.000Z","cp":2887.87},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931235,"cp":2822.08},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931235,"cp":2824.44},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931235,"cp":2821.56},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931235,"cp":2773.36},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931235,"cp":2711.62},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931235,"cp":2692.29},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931235,"cp":2666.56},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931235,"cp":2665.39},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931235,"cp":2649.41},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931235,"cp":2646.05},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931235,"cp":2619.32},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931235,"cp":2658.11},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931235,"cp":2606.26},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931235,"cp":2588.53},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931235,"cp":2608.7},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931235,"cp":2550.51},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931235,"cp":2568.44},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931235,"cp":2611.91},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931235,"cp":2598.87},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931235,"cp":2663.15},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931235,"cp":2635.48},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931235,"cp":2599.91},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931235,"cp":2518.42},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931235,"cp":2493.39},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931235,"cp":2478.0024},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931235,"cp":2506.4005},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931235,"cp":2503.99},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931235,"cp":2451.91},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931235,"cp":2445.1},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931235,"cp":2450.7},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931235,"cp":2374.9},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931235,"cp":2328.8},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931235,"cp":2314.53},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931235,"cp":2402.36},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931235,"cp":2396.45},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931235,"cp":2385.78},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931235,"cp":2389.65},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931235,"cp":2379.54},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931235,"cp":2429.27},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931235,"cp":2438.59},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931235,"cp":2427.06},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931235,"cp":2476.51},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931235,"cp":2485.47},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931235,"cp":2489.28},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931235,"cp":2449.03},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931235,"cp":2461.88},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931235,"cp":2479.53},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931235,"cp":2466.44},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931235,"cp":2550.34},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931235,"cp":2607.53},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931235,"cp":2597.32},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931235,"cp":2601.75},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931235,"cp":2543.69},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931235,"cp":2456.13},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931235,"cp":2477.69},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931235,"cp":2482.66},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931235,"cp":2401.71},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931235,"cp":2355.05},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931235,"cp":2403.06},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931235,"cp":2394.18},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931235,"cp":2369.75},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931235,"cp":2452.9},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931235,"cp":2459.41},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931235,"cp":2502.43},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931235,"cp":2486.06},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931235,"cp":2519.88},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931235,"cp":2485.32},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931235,"cp":2541.87},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931235,"cp":2509.68},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931235,"cp":2500.38},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931235,"cp":2507.83},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931235,"cp":2495.95},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931235,"cp":2483.69},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931235,"cp":2512.9},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931235,"cp":2507.28},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931235,"cp":2488.16},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931235,"cp":2527.64},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931235,"cp":2569.23},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931235,"cp":2432.41},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931235,"cp":2354},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931235,"cp":2402.76},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931235,"cp":2439.06},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931235,"cp":2357.45},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931235,"cp":2523.38},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931235,"cp":2534.24},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931235,"cp":2626.89},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931235,"cp":2555.65},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931235,"cp":2549.4},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931235,"cp":2406.34},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931235,"cp":2405.12},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931235,"cp":2426.99},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931235,"cp":2330.13},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931235,"cp":2249.99},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931235,"cp":2229.23},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931235,"cp":2217.42},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931235,"cp":2204.83},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931235,"cp":2130.26},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931235,"cp":2112.95},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931235,"cp":2151.48},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931235,"cp":2086.68},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931235,"cp":2054.24},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931235,"cp":2028.15},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931235,"cp":2026.79},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931235,"cp":2033.59},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931235,"cp":2030.4},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931235,"cp":2017.8},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931235,"cp":2015.48},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931235,"cp":2032.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931235,"cp":2038.65},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931235,"cp":2044.84},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931235,"cp":2002.37},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931235,"cp":1996.75},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931235,"cp":2011.89},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931235,"cp":2008.64},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931235,"cp":2011.12},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931235,"cp":2009.59},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931235,"cp":2008.04},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931235,"cp":2005.71},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931235,"cp":1981.08},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931235,"cp":1979.13},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931235,"cp":1928.29},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931235,"cp":1927.1},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931235,"cp":1930.09},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931235,"cp":1932.97},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931235,"cp":1931.73},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931235,"cp":1896.32},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931235,"cp":1911.02},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931235,"cp":1927.2},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931235,"cp":1905.13},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931235,"cp":1928.37},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931235,"cp":1935.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931235,"cp":1912.29},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931235,"cp":1901.04},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931235,"cp":1903.91},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931235,"cp":1863.06},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931235,"cp":1838.22},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931235,"cp":1836.18},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931235,"cp":1837.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931235,"cp":1851.6},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931235,"cp":1842.58},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931235,"cp":1855.67},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931235,"cp":1833.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931235,"cp":1832.26},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931235,"cp":1825.74},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931235,"cp":1829.48},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931235,"cp":1855.78},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931235,"cp":1849.19},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931235,"cp":1845.87},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931235,"cp":1817.61},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931235,"cp":1800.75},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931235,"cp":1805.91},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931235,"cp":1811.98},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931235,"cp":1782.27},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931235,"cp":1787.37},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931235,"cp":1784.9},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931235,"cp":1771.54},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931235,"cp":1795.2117},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931235,"cp":1806.9542},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931235,"cp":1809.0575},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931235,"cp":1792.1193},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931235,"cp":1792.6994},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931235,"cp":1797.6968},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931235,"cp":1833.6203},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931235,"cp":1806.8553},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931235,"cp":1820.12},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931235,"cp":1793.48},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931235,"cp":1810.6},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931235,"cp":1791.56},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931235,"cp":1785.21},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931235,"cp":1740.19},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931235,"cp":1735.6},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931235,"cp":1735.97},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931235,"cp":1739.63},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931235,"cp":1729.39},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931235,"cp":1752.92},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931235,"cp":1746.28},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931235,"cp":1761.9},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931235,"cp":1748.93},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931235,"cp":1739},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931235,"cp":1746.7},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931235,"cp":1748.56},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931235,"cp":1750.53},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931235,"cp":1743.13},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931235,"cp":1745.89},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931235,"cp":1731.53},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931235,"cp":1695.7},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931235,"cp":1671.43},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931235,"cp":1822.97},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931235,"cp":1831.1},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931235,"cp":1816.51},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931235,"cp":1825.4},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931235,"cp":1823.55},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931235,"cp":1826.82},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931235,"cp":1828.47},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931235,"cp":1823.59},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931235,"cp":1852.83},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931235,"cp":1855.13},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931235,"cp":1874.76},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931235,"cp":1891.93},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931235,"cp":1944.95},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931235,"cp":1930.11},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931235,"cp":1943.16},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931235,"cp":1901.9},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931235,"cp":1933.2},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931235,"cp":1927.84},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931235,"cp":1921.33},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931235,"cp":1953.99},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931235,"cp":1980.08},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931235,"cp":1927.19},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931235,"cp":1888.97},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931235,"cp":1882.88},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931235,"cp":1896.62},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931235,"cp":1965.27},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931235,"cp":2022.56},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931235,"cp":2024.42},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931235,"cp":2062.57},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931235,"cp":2088.95},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931235,"cp":1961.31},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931235,"cp":1983.8},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931235,"cp":1963.02},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931235,"cp":2011.45},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931235,"cp":1946.75},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931235,"cp":1896.92},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931235,"cp":1925.22},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931235,"cp":1906.69},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931235,"cp":1902.9},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931235,"cp":1857.92},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931235,"cp":1825.52},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931235,"cp":1774.45},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931235,"cp":1791.04},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931235,"cp":1833.4},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931235,"cp":1808.02},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931235,"cp":1823.89},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931235,"cp":1814.58},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931235,"cp":1801.4},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931235,"cp":1794.18},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931235,"cp":1790.44},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931235,"cp":1760.58},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931235,"cp":1770.18},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931235,"cp":1698.94},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931235,"cp":1705.8},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931235,"cp":1751.16},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931235,"cp":1748.77},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931235,"cp":1751.09},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931235,"cp":1723.75},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931235,"cp":1739.01},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931235,"cp":1787.91},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931235,"cp":1852.5},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931235,"cp":1895.96},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931235,"cp":1897.97},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931235,"cp":1913.4},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931235,"cp":1879.88},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931235,"cp":1871.49},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931235,"cp":1868.42},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931235,"cp":1886.07},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931235,"cp":1894.47},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931235,"cp":1862.9772},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931235,"cp":1844.3455},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931235,"cp":1846.6666},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931235,"cp":1831.4354},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931235,"cp":1854.3478},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931235,"cp":1828.82},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931235,"cp":1820.54},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931235,"cp":1809.76},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931235,"cp":1830.35},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931235,"cp":1839.23},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931235,"cp":1816.34},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931235,"cp":1815.82},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931235,"cp":1816.9934},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931235,"cp":1808.16},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931235,"cp":1768.68},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931235,"cp":1788.03},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931235,"cp":1741.45},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931235,"cp":1741.32},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931235,"cp":1766.56},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931235,"cp":1842.45},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931235,"cp":1827.55},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931235,"cp":1801.76},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931235,"cp":1789.97},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931235,"cp":1858.73},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931235,"cp":1876.03},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931235,"cp":1947.03},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931235,"cp":1890.36},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931235,"cp":1908.2},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931235,"cp":1875.11},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931235,"cp":1869.37},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931235,"cp":1826.03},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931235,"cp":1825.61},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931235,"cp":1760.61},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931235,"cp":1728.58},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931235,"cp":1813.57},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931235,"cp":1796.92},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931235,"cp":1786.52},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931235,"cp":1782.52},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931235,"cp":1742.32},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931235,"cp":1724.99},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931235,"cp":1727.63},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931235,"cp":1754.82},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931235,"cp":1773.36},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931235,"cp":1752.88},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931235,"cp":1682.43},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931235,"cp":1688},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931235,"cp":1662.63},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931235,"cp":1695.18},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931235,"cp":1631.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931235,"cp":1711.02},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931235,"cp":1744.59},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931235,"cp":1804.9},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931235,"cp":1665.48},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931235,"cp":1514.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931235,"cp":1456.92},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931235,"cp":1404.23},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931235,"cp":1384.67},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931235,"cp":1324.68},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931235,"cp":1313.51},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931235,"cp":1294.98},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931235,"cp":1289.83},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931235,"cp":1289.15},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931235,"cp":1278.11},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931235,"cp":1281.11},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931235,"cp":1295.17},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931235,"cp":1275.87},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931235,"cp":1279.34},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931235,"cp":1295.11},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931235,"cp":1294.94},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931235,"cp":1300.31},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931235,"cp":1287.4},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931235,"cp":1313.65},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931235,"cp":1304.91},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931235,"cp":1311.87},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931235,"cp":1313.63},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931235,"cp":1318.63},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931235,"cp":1324.32},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931235,"cp":1322.35},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931235,"cp":1329.85},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931235,"cp":1330.61},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931235,"cp":1341.33},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931235,"cp":1332.21},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931235,"cp":1317.02},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931235,"cp":1302.09},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931235,"cp":1301.38},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931235,"cp":1290.93},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931235,"cp":1307.49},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931235,"cp":1321.28},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931235,"cp":1337.43},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931235,"cp":1335.42},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931235,"cp":1328.92},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931235,"cp":1375.49},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931235,"cp":1393.48},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931235,"cp":1393.18},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931235,"cp":1382.77},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931235,"cp":1366.22},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931235,"cp":1353.16},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931235,"cp":1362.39},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931235,"cp":1380.42},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931235,"cp":1378.06},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931235,"cp":1398.91},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931235,"cp":1405.89},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931235,"cp":1402.27},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931235,"cp":1393.47},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931235,"cp":1419.59},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931235,"cp":1406.9},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931235,"cp":1410.71},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931235,"cp":1415.04},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931235,"cp":1412.66},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931235,"cp":1413.97},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931235,"cp":1380.27},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931235,"cp":1386.16},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931235,"cp":1382.6},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931235,"cp":1393.89},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931235,"cp":1401.87},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931235,"cp":1398.96},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931235,"cp":1393.2},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931235,"cp":1365},{"stockId":1000000931235,"date":"2024-06-25T16:00:00.000Z","cp":1371.81},{"stockId":1000000931235,"date":"2024-06-24T16:00:00.000Z","cp":1343.32},{"stockId":1000000931235,"date":"2024-06-23T16:00:00.000Z","cp":1365},{"stockId":1000000931235,"date":"2024-06-20T16:00:00.000Z","cp":1392.08},{"stockId":1000000931235,"date":"2024-06-19T16:00:00.000Z","cp":1383.54},{"stockId":1000000931235,"date":"2024-06-18T16:00:00.000Z","cp":1405.19},{"stockId":1000000931235,"date":"2024-06-17T16:00:00.000Z","cp":1405.09},{"stockId":1000000931235,"date":"2024-06-16T16:00:00.000Z","cp":1382.95},{"stockId":1000000931235,"date":"2024-06-13T16:00:00.000Z","cp":1386.27},{"stockId":1000000931235,"date":"2024-06-12T16:00:00.000Z","cp":1360.32},{"stockId":1000000931235,"date":"2024-06-11T16:00:00.000Z","cp":1349.31},{"stockId":1000000931235,"date":"2024-06-10T16:00:00.000Z","cp":1348.56},{"stockId":1000000931235,"date":"2024-06-06T16:00:00.000Z","cp":1350.6},{"stockId":1000000931235,"date":"2024-06-05T16:00:00.000Z","cp":1352.4},{"stockId":1000000931235,"date":"2024-06-04T16:00:00.000Z","cp":1360.26},{"stockId":1000000931235,"date":"2024-06-03T16:00:00.000Z","cp":1375.83},{"stockId":1000000931235,"date":"2024-06-02T16:00:00.000Z","cp":1372.68},{"stockId":1000000931235,"date":"2024-05-30T16:00:00.000Z","cp":1359.56},{"stockId":1000000931235,"date":"2024-05-29T16:00:00.000Z","cp":1356.18},{"stockId":1000000931235,"date":"2024-05-28T16:00:00.000Z","cp":1355.71},{"stockId":1000000931235,"date":"2024-05-27T16:00:00.000Z","cp":1360.83},{"stockId":1000000931235,"date":"2024-05-26T16:00:00.000Z","cp":1381.59},{"stockId":1000000931235,"date":"2024-05-23T16:00:00.000Z","cp":1357.91},{"stockId":1000000931235,"date":"2024-05-22T16:00:00.000Z","cp":1377.01},{"stockId":1000000931235,"date":"2024-05-21T16:00:00.000Z","cp":1391.89},{"stockId":1000000931235,"date":"2024-05-20T16:00:00.000Z","cp":1390.42},{"stockId":1000000931235,"date":"2024-05-19T16:00:00.000Z","cp":1394.28},{"stockId":1000000931235,"date":"2024-05-16T16:00:00.000Z","cp":1382.95},{"stockId":1000000931235,"date":"2024-05-15T16:00:00.000Z","cp":1373.66},{"stockId":1000000931235,"date":"2024-05-14T16:00:00.000Z","cp":1368.81},{"stockId":1000000931235,"date":"2024-05-13T16:00:00.000Z","cp":1379.14},{"stockId":1000000931235,"date":"2024-05-12T16:00:00.000Z","cp":1383.77},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931235,"cp":1392.97},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931235,"cp":1394.35},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931235,"cp":1391.92},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931235,"cp":1403.62},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931235,"cp":1407.4}],"bondIndexCandlestickList":[],"index":{"_id":1000000931235,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931235","csiCode":"931235","tickerId":931235,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"中证电信","lastUpdated":"2024-12-25T07:35:43.107Z","followedNum":56,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931235factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180441-931235_Index_Methodology_cn.pdf","basicDate":"2018-12-27T16:00:00.000Z","basicIndex":1000,"description":"中证电信主题指数选取50只业务涉及电信运营服务、电信增值服务、通信设备、通信技术服务与数据中心等领域的上市公司证券作为指数样本，反映电信主题上市公司证券的整体表现。","fullName":"中证电信主题指数","launchDate":"2022-07-20T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"thematic","totalReturnIndexId":1000931235101,"constituentsMarkets":["a"],"pinyin":"zzdx","hotSpots":[""],"memoNum":3}}