window.pageData = {"fund":{"_id":3000000008976,"name":"富国中证消费50交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-03-17T16:00:00.000Z","fundStatus":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"008976","tickerId":8976,"shortName":"富国中证消费50ETF联接C","exchange":"jj","followedNum":41,"fundCollectionId":4000050100000,"currency":"CNY","status":"normal","setUpDate":"2020-03-17T16:00:00.000Z","setUpAssetScale":119173620.5,"setUpShares":119173620.5,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgzzxf50jyxkfszszqtzjjljjj","memoNum":2,"indexId":1000000931139,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931139","tickerId":931139,"name":"CS消费50","rebalancingFrequency":"semi-annually"},"managers":[{"name":"王乐乐","stockType":"fund_manager","stockCode":"db20087030","exchange":"fm","tickerId":231212153210}],"targetFunds":[{"shortName":"富国中证消费50ETF","stockType":"fund","stockCode":"515650","exchange":"sh","tickerId":515650}],"hotMetrics":{"fss":{"stockId":3000000008976,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0499,"f_ind_h_s_r":0.9501000000000001,"f_h_a":29211,"f_h_s_a":6181,"f_ind_h_s_r_c_1y":0.0030000000000001137,"f_ind_h_s_r_c_hy":0.018000000000000127,"f_ins_h_s_r_c_1y":-0.0030000000000000027,"f_ins_h_s_r_c_hy":-0.018000000000000002,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008976,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.9331776540326927,"f_p_r_m1_ssc":5753,"f_p_r_m1_ssrp":0.961230876216968,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.8408440629470673,"f_p_r_m6_ssc":5273,"f_p_r_m6_ssrp":0.8966236722306525,"f_p_r_y1_ssc":4531,"f_p_r_y1_ssrp":0.9737306843267108,"f_p_r_y2_ssc":3465,"f_p_r_y2_ssrp":0.9670900692840647,"f_p_r_y3_ssc":2845,"f_p_r_y3_ssrp":0.8836146272855133,"f_cagr_p_r_fs_ssc":5803,"f_cagr_p_r_fs_ssrp":0.7687004481213374,"f_p_r_y5_ssc":1734,"f_p_r_y5_ssrp":0.9105597230236584},"fp":{"stockId":3000000008976,"type":"fp","f_p_r_fys":-0.05980551053484606,"f_p_r_m1":-0.02504201680672269,"f_p_r_m3":-0.05528865727546628,"f_p_r_m6":-0.0650334434684503,"f_p_r_y1":-0.04344958364250984,"f_cagr_p_r_fs":0.02470328660371157,"f_p_r_y3":-0.10712636601508407,"f_p_r_d1":-0.0010817107671826642,"f_p_r_y2":-0.030824492523598868,"f_cagr_p_r_fs_sic":7,"f_cagr_p_r_fs_sirp":0.16666666666666666,"f_p_r_fys_sic":7,"f_p_r_fys_sirp":0.16666666666666666,"f_p_r_m1_sic":7,"f_p_r_m1_sirp":0.6666666666666666,"f_p_r_m3_sic":7,"f_p_r_m3_sirp":0.16666666666666666,"f_p_r_m6_sic":7,"f_p_r_m6_sirp":0.6666666666666666,"f_p_r_y1_sic":7,"f_p_r_y1_sirp":0.5,"f_p_r_y2_sic":6,"f_p_r_y2_sirp":0.4,"f_p_r_y3_sic":5,"f_p_r_y3_sirp":0.5,"last_data_date":"2026-04-19T16:00:00.000Z","f_p_r_y5":-0.33615609086227594},"ff":{"stockId":3000000008976,"type":"ff","f_m_f":79590,"f_m_f_r":0.005,"f_c_f":15918,"f_c_f_r":0.001,"f_m_a_c_f":95508,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-08-21T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-18T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000008976,"type":"f_nlacan","f_nv_d":"2026-04-19T16:00:00.000Z","f_nv":1.1602,"f_nv_cr":0.0038068870046721326},"f_as":{"stockId":3000000008976,"type":"f_as","f_tas":453187701.916,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008975,"__csrcFundId":7199,"stockCode":"008975","name":"富国中证消费50交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":8975,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-17T17:12:17.130Z","status":"normal","exchange":"jj","inceptionDate":"2020-03-17T16:00:00.000Z","followedNum":175,"shortName":"富国中证消费50ETF联接A","memoNum":4,"fundCollectionId":4000050100000,"currency":"CNY","blackenedNum":1,"masterFundShortName":"富国中证消费50ETF联接","setUpDate":"2020-03-17T16:00:00.000Z","setUpAssetScale":203285413.21,"setUpShares":203285413.21,"pinyin":"fgzzxf50jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931139},{"_id":3000000022055,"name":"富国中证消费50交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022055","tickerId":22055,"shortName":"富国中证消费50ETF联接E","currency":"CNY","__csrcFundId":7199,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:32.944Z","inceptionDate":"2024-08-22T16:00:00.000Z","pinyin":"fgzzxf50jyxkfszszqtzjjljjj","fundCollectionId":4000050100000,"followedNum":3}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008975,"stockId":600519,"holdings":600,"marketCap":826308,"netValueRatio":0.0007,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008975,"stockId":600887,"holdings":12800,"marketCap":366080,"netValueRatio":0.0003,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06599471771371812,"stock":{"stockCode":"600887","exchange":"sh","stockType":"company","tickerId":600887,"name":"伊利股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008975,"stockId":600690,"holdings":7600,"marketCap":198284,"netValueRatio":0.0002,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04038108347064284,"stock":{"stockCode":"600690","exchange":"sh","stockType":"company","tickerId":600690,"name":"海尔智家"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008975,"stockId":601888,"holdings":2000,"marketCap":189120,"netValueRatio":0.0002,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32538609842833766,"stock":{"stockCode":"601888","exchange":"sh","stockType":"company","tickerId":601888,"name":"中国中免"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008975,"stockId":600809,"holdings":1000,"marketCap":171700,"netValueRatio":0.0002,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11499407247049209,"stock":{"stockCode":"600809","exchange":"sh","stockType":"company","tickerId":600809,"name":"山西汾酒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008975,"stockId":603288,"holdings":3400,"marketCap":125868,"netValueRatio":0.0001,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04979466119096565,"stock":{"stockCode":"603288","exchange":"sh","stockType":"company","tickerId":603288,"name":"海天味业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008975,"stockId":605499,"holdings":400,"marketCap":106956,"netValueRatio":0.0001,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11984858459512815,"stock":{"stockCode":"605499","tickerId":605499,"exchange":"sh","stockType":"company","name":"东鹏饮料"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008975,"stockId":689009,"holdings":1200,"marketCap":66708,"netValueRatio":0.0001,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16319347289519448,"stock":{"stockCode":"689009","tickerId":689009,"exchange":"sh","stockType":"company","name":"九号公司"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008975,"stockId":688169,"holdings":400,"marketCap":60824,"netValueRatio":0.0001,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.27514539040899955,"stock":{"stockCode":"688169","tickerId":688169,"exchange":"sh","stockType":"company","name":"石头科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008975,"stockId":600298,"holdings":1200,"marketCap":52488,"netValueRatio":0,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10594184576485466,"stock":{"stockCode":"600298","exchange":"sh","stockType":"company","tickerId":600298,"name":"安琪酵母"}}],"bondHoldings":[{"_id":"69723ae81987889646e7022e","date":"2025-12-30T16:00:00.000Z","fundId":3000000008975,"stockCode":"019766","stockName":"25国债01","holdings":552000,"marketCap":55815759,"netValueRatio":0.0492,"lastUpdated":"2026-01-22T14:57:44.239Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ae81987889646e7022f","date":"2025-12-30T16:00:00.000Z","fundId":3000000008975,"stockCode":"019785","stockName":"25国债13","holdings":5000,"marketCap":503015,"netValueRatio":0.0004,"lastUpdated":"2026-01-22T14:57:44.242Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1602},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1558},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1694},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1683},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1614},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1539},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1593},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1615},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1747},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.158},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1639},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1771},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.174},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1649},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1604},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1682},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1573},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1669},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1574},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1513},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.19},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1961},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2117},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2176},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2136},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2017},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.198},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1962},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1901},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1841},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1923},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1742},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1753},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1867},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1945},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2082},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2079},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.221},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2169},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2249},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2297},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.242},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2433},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2488},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2447},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2594},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2463},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2216},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2095},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.208},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2302},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1825},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1912},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2026},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2061},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2097},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.213},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2281},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.221},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2173},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2265},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2301},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2338},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2503},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2482},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.242},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2486},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2537},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2471},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.234},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2403},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2414},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2464},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2457},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2411},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2489},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2536},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2526},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2437},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2489},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2387},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.239},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2329},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2268},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2337},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2292},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2455},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2519},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2504},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2542},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2576},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.261},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2572},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2529},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2542},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2495},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2468},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2501},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2531},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2552},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2573},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2585},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2659},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2788},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2746},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2684},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2705},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2425},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2447},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2358},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2343},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.247},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2489},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2438},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2468},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2471},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2473},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2443},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2487},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2431},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.244},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2409},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2413},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2543},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2531},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2438},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2369},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2519},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2546},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2554},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2569},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2487},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2469},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2572},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2544},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2578},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2729},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2723},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2861},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2817},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2851},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2824},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2956},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2841},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2867},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2848},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2665},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2535},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2591},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2733},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2688},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2747},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2611},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2608},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2848},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2764},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2528},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2467},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2417},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2343},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2282},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2223},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2191},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2227},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2242},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2232},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2156},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2171},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2185},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.216},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2057},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2008},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2004},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2248},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.216},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2228},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2311},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2453},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2409},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2383},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2209},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2175},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2105},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2056},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2053},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2086},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2041},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1976},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1982},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1959},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1934},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2017},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1992},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1939},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1889},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1886},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1868},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1935},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1937},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1862},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1731},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1834},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1765},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.184},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1844},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1829},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1884},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2056},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2133},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2099},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2159},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.22},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2219},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2262},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2229},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2344},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2401},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2421},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.234},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2368},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2457},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2526},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2519},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.252},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2383},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.242},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2508},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2534},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2426},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2433},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2341},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2297},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2228},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2196},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.217},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2159},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2156},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2134},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2158},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2132},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2157},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2125},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2129},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2203},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2183},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2149},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2069},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2138},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2194},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2058},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1901},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1552},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2208},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2245},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.224},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2307},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2345},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2404},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2317},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.234},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2335},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2251},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2349},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2523},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2499},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2464},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2471},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1994},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2006},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2125},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2005},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2018},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1981},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.185},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1851},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1821},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1946},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1995},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1787},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1682},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1869},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1861},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1842},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1877},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.183},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1943},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1966},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1934},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1835},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1768},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1812},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1846},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1726},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1644},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1877},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1844},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1824},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1797},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1975},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1994},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.195},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1902},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1928},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1986},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1783},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1895},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2071},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2036},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1947},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1913},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1992},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.214},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2268},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2316},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2334},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2342},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2337},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2409},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2254},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2241},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2287},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2353},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.233},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2284},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2369},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2661},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2488},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2382},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2179},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.22},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.208},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2136},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2134},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2125},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2037},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1904},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2029},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1866},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1804},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1846},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2124},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2155},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.213},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2127},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2256},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2407},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2513},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.246},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2482},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2598},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2699},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2219},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2364},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2196},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2077},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2006},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2111},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2264},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2424},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2328},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2292},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2437},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2379},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2176},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2193},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1874},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2109},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2288},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2666},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.251},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2798},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2507},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.349},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.3043},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2182},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1691},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0989},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0834},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0442},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0385},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0368},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0259},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0208},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0253},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0378},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0304},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.032},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0509},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0639},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0645},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0704},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0565},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0765},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0553},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0508},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.064},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0721},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0733},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0619},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.063},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0654},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0702},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.072},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0711},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.066},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0764},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0826},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0791},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0854},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0764},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0728},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0754},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0754},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0804},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0973},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.059},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0731},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.086},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0631},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0646},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0851},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1178},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1311},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1255},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1172},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.108},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1128},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1203},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.112},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0943},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0978},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.0955},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1076},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1142},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1204},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1212},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1279},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1314},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1315},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1394},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1499},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1536},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1515},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1482},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1573},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.165},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1753},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1827},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1937},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1825},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.199},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.1981},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2125},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.223},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2195},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2311},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2238},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2166},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2233},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2364},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2392},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2503},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2411},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2478},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2553},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2662},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2659},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2657},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2605},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2611},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2624},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2708},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.269},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2684},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2599},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2634},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2649},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2385},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2262},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2158},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2046},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2041},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2062},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000008976,"lxr_nv_fc":1.2078}],"indexCandlestickList":[{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931139,"cp":14956.363},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931139,"cp":14961.56},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931139,"cp":14900.09},{"stockId":1000000931139,"date":"2026-04-15T16:00:00.000Z","cp":15085.39},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931139,"cp":15070.27},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931139,"cp":14977.01},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931139,"cp":14874.58},{"stockId":1000000931139,"date":"2026-04-09T16:00:00.000Z","cp":14947},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931139,"cp":14976.74},{"stockId":1000000931139,"date":"2026-04-07T16:00:00.000Z","cp":15155.74},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931139,"cp":14931.39},{"stockId":1000000931139,"date":"2026-04-02T16:00:00.000Z","cp":15007.88},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931139,"cp":15187.87},{"stockId":1000000931139,"date":"2026-03-31T16:00:00.000Z","cp":15143.93},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000931139,"cp":15021.23},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931139,"cp":14959.17},{"stockId":1000000931139,"date":"2026-03-26T16:00:00.000Z","cp":15063.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931139,"cp":14917.6},{"stockId":1000000931139,"date":"2026-03-24T16:00:00.000Z","cp":15046.39},{"stockId":1000000931139,"date":"2026-03-23T16:00:00.000Z","cp":14917.42},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931139,"cp":14835.46},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931139,"cp":15356.93},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931139,"cp":15439.44},{"stockId":1000000931139,"date":"2026-03-17T16:00:00.000Z","cp":15650.3},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000931139,"cp":15730.34},{"stockId":1000000931139,"date":"2026-03-15T16:00:00.000Z","cp":15676.02},{"stockId":1000000931139,"date":"2026-03-12T16:00:00.000Z","cp":15515.59},{"stockId":1000000931139,"date":"2026-03-11T16:00:00.000Z","cp":15464.62},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931139,"cp":15440.25},{"stockId":1000000931139,"date":"2026-03-09T16:00:00.000Z","cp":15357.39},{"stockId":1000000931139,"date":"2026-03-08T16:00:00.000Z","cp":15276.92},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931139,"cp":15384.8},{"stockId":1000000931139,"date":"2026-03-04T16:00:00.000Z","cp":15142.87},{"stockId":1000000931139,"date":"2026-03-03T16:00:00.000Z","cp":15158.12},{"stockId":1000000931139,"date":"2026-03-02T16:00:00.000Z","cp":15310.21},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931139,"cp":15414.38},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931139,"cp":15595.14},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931139,"cp":15591.94},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931139,"cp":15765.23},{"stockId":1000000931139,"date":"2026-02-23T16:00:00.000Z","cp":15710.49},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931139,"cp":15814.42},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931139,"cp":15879.32},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931139,"cp":16043.11},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931139,"cp":16061.23},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931139,"cp":16138.15},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931139,"cp":16081.56},{"stockId":1000000931139,"date":"2026-02-04T16:00:00.000Z","cp":16287.23},{"stockId":1000000931139,"date":"2026-02-03T16:00:00.000Z","cp":16104.46},{"stockId":1000000931139,"date":"2026-02-02T16:00:00.000Z","cp":15765.91},{"stockId":1000000931139,"date":"2026-02-01T16:00:00.000Z","cp":15599.83},{"stockId":1000000931139,"date":"2026-01-29T16:00:00.000Z","cp":15579.65},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931139,"cp":15880.06},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931139,"cp":15237.64},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931139,"cp":15354.38},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931139,"cp":15507.59},{"stockId":1000000931139,"date":"2026-01-22T16:00:00.000Z","cp":15554.77},{"stockId":1000000931139,"date":"2026-01-21T16:00:00.000Z","cp":15632.54},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931139,"cp":15676.24},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931139,"cp":15881.83},{"stockId":1000000931139,"date":"2026-01-18T16:00:00.000Z","cp":15785.72},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931139,"cp":15732.42},{"stockId":1000000931139,"date":"2026-01-14T16:00:00.000Z","cp":15856.67},{"stockId":1000000931139,"date":"2026-01-13T16:00:00.000Z","cp":15905.53},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931139,"cp":15956.17},{"stockId":1000000931139,"date":"2026-01-11T16:00:00.000Z","cp":16177.11},{"stockId":1000000931139,"date":"2026-01-08T16:00:00.000Z","cp":16146.44},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931139,"cp":16065.04},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931139,"cp":16153.26},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931139,"cp":16221.51},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931139,"cp":16133.04},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931139,"cp":15954.54},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931139,"cp":16039.23},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931139,"cp":16056.41},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931139,"cp":16121.9},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931139,"cp":16112.51},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931139,"cp":16049.53},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931139,"cp":16155.54},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931139,"cp":16219.75},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931139,"cp":16204.66},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931139,"cp":16123.59},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931139,"cp":16228.25},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931139,"cp":16123.38},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931139,"cp":16130.93},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931139,"cp":16043.92},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931139,"cp":15962},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931139,"cp":16057.87},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931139,"cp":15996.13},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931139,"cp":16218.92},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931139,"cp":16304.96},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931139,"cp":16284.89},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931139,"cp":16338.2784},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931139,"cp":16384.6214},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931139,"cp":16430.91},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931139,"cp":16377.21},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931139,"cp":16318.15},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931139,"cp":16334.69},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931139,"cp":16268.8},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931139,"cp":16232.03},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931139,"cp":16276.28},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931139,"cp":16316.9},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931139,"cp":16344.92},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931139,"cp":16374.5},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931139,"cp":16407.13},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931139,"cp":16507.54},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931139,"cp":16684.99},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931139,"cp":16628.43},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931139,"cp":16542.05},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931139,"cp":16571.97},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931139,"cp":16185.2},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931139,"cp":16220.62},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931139,"cp":16098.06},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931139,"cp":16076.82},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931139,"cp":16253.9},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931139,"cp":16288.28},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931139,"cp":16219.92},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931139,"cp":16261.96},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931139,"cp":16266.27},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931139,"cp":16269.27},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931139,"cp":16226.42},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931139,"cp":16287.22},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931139,"cp":16209.89},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931139,"cp":16223.04},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931139,"cp":16180.26},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931139,"cp":16183.16},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931139,"cp":16364.02},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931139,"cp":16364.08},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931139,"cp":16235.66},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931139,"cp":16139.65},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931139,"cp":16345.25},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931139,"cp":16381.02},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931139,"cp":16391.06},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931139,"cp":16410.71},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931139,"cp":16296.61},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931139,"cp":16272.33},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931139,"cp":16415.69},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931139,"cp":16379.1},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931139,"cp":16425.68},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931139,"cp":16632.58},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931139,"cp":16625.24},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931139,"cp":16815.05},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931139,"cp":16754},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931139,"cp":16800.47},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931139,"cp":16762.34},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931139,"cp":16948.45},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931139,"cp":16787.78},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931139,"cp":16824.56},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931139,"cp":16798.61},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931139,"cp":16541.15},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931139,"cp":16360.51},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931139,"cp":16440.65},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931139,"cp":16635.81},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931139,"cp":16571.65},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931139,"cp":16653.41},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931139,"cp":16519.25},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931139,"cp":16514.66},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931139,"cp":16852.66},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931139,"cp":16734.3},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931139,"cp":16407.01},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931139,"cp":16326.2},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931139,"cp":16260.27},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931139,"cp":16157.2},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931139,"cp":16072.47},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931139,"cp":15989.1},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931139,"cp":15944.11},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931139,"cp":15994.63},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931139,"cp":16014.12},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931139,"cp":16000.96},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931139,"cp":15894.42},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931139,"cp":15914.02},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931139,"cp":15933.55},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931139,"cp":15899.47},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931139,"cp":15757.55},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931139,"cp":15687.99},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931139,"cp":15682.18},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931139,"cp":16020.77},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931139,"cp":15898.68},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931139,"cp":15993.55},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931139,"cp":16108.79},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931139,"cp":16333.2},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931139,"cp":16272.29},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931139,"cp":16235.76},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931139,"cp":15992.35},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931139,"cp":15945.24},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931139,"cp":15885.93},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931139,"cp":15817.25},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931139,"cp":15812.5},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931139,"cp":15857.57},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931139,"cp":15794.65},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931139,"cp":15704.5},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931139,"cp":15715.75},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931139,"cp":15681.98},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931139,"cp":15650.56},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931139,"cp":15776.99},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931139,"cp":15746.96},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931139,"cp":15673.69},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931139,"cp":15605.23},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931139,"cp":15598.95},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931139,"cp":15575.94},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931139,"cp":15676.13},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931139,"cp":15732.22},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931139,"cp":15627.19},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931139,"cp":15444.53},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931139,"cp":15588.16},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931139,"cp":15499.48},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931139,"cp":15604.74},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931139,"cp":15609.97},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931139,"cp":15593.07},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931139,"cp":15667.69},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931139,"cp":15917.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931139,"cp":16140.58},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931139,"cp":16094.66},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931139,"cp":16177.41},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931139,"cp":16238.23},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931139,"cp":16324.87},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931139,"cp":16396.96},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931139,"cp":16352.49},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931139,"cp":16510.35},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931139,"cp":16591.98},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931139,"cp":16624.4},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931139,"cp":16509.73},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931139,"cp":16548.45},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931139,"cp":16675.8},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931139,"cp":16782.3912},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931139,"cp":16775.2193},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931139,"cp":16775.7616},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931139,"cp":16582.2609},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931139,"cp":16636.252},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931139,"cp":16758.7115},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931139,"cp":16828.9927},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931139,"cp":16676.2187},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931139,"cp":16686.52},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931139,"cp":16553.6},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931139,"cp":16492.62},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931139,"cp":16394.17},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931139,"cp":16347.97},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931139,"cp":16308.53},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931139,"cp":16298.97},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931139,"cp":16294.04},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931139,"cp":16260.33},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931139,"cp":16294.51},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931139,"cp":16257.67},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931139,"cp":16293.4},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931139,"cp":16251.15},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931139,"cp":16254.32},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931139,"cp":16363.49},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931139,"cp":16335.18},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931139,"cp":16284.82},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931139,"cp":16173.09},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931139,"cp":16268.98},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931139,"cp":16350.95},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931139,"cp":16155.21},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931139,"cp":15930.73},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931139,"cp":15436.12},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931139,"cp":16367.78},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931139,"cp":16420.34},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931139,"cp":16413.49},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931139,"cp":16509.39},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931139,"cp":16561.49},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931139,"cp":16645.23},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931139,"cp":16521.88},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931139,"cp":16554.15},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931139,"cp":16547.72},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931139,"cp":16424.8},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931139,"cp":16564.42},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931139,"cp":16813.94},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931139,"cp":16778.45},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931139,"cp":16727.41},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931139,"cp":16737.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931139,"cp":16058.52},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931139,"cp":16077.42},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931139,"cp":16245.71},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931139,"cp":16075.79},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931139,"cp":16093.36},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931139,"cp":16039.29},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931139,"cp":15854.51},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931139,"cp":15854.28},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931139,"cp":15812.28},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931139,"cp":15991.29},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931139,"cp":16059.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931139,"cp":15763.02},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931139,"cp":15613.4},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931139,"cp":15879.19},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931139,"cp":15865.51},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931139,"cp":15839.73},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931139,"cp":15886.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931139,"cp":15822.08},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931139,"cp":15980.26},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931139,"cp":16012.58},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931139,"cp":15963.69},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931139,"cp":15824.93},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931139,"cp":15731.33},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931139,"cp":15789.74},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931139,"cp":15836.02},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931139,"cp":15668.02},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931139,"cp":15551.46},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931139,"cp":15875.01},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931139,"cp":15828.6},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931139,"cp":15809.02},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931139,"cp":15807.89},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931139,"cp":16061.48},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931139,"cp":16087.8},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931139,"cp":16024.51},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931139,"cp":15957.58},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931139,"cp":15994.3},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931139,"cp":16076.96},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931139,"cp":15788.91},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931139,"cp":15945.13},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931139,"cp":16196.31},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931139,"cp":16146.77},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931139,"cp":16018.43},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931139,"cp":15970.93},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931139,"cp":16080.22},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931139,"cp":16288.47},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931139,"cp":16469.12},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931139,"cp":16536.96},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931139,"cp":16561.09},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931139,"cp":16571.93},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931139,"cp":16563.75},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931139,"cp":16664.16},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931139,"cp":16444.51},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931139,"cp":16423.29},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931139,"cp":16529.55},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931139,"cp":16622.8066},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931139,"cp":16589.0797},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931139,"cp":16522.9776},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931139,"cp":16645.7605},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931139,"cp":17074.5557},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931139,"cp":16822.79},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931139,"cp":16669.69},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931139,"cp":16380.81},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931139,"cp":16410.52},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931139,"cp":16236.34},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931139,"cp":16316.43},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931139,"cp":16315.86},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931139,"cp":16302.8526},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931139,"cp":16176.62},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931139,"cp":15988.08},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931139,"cp":16165.53},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931139,"cp":15932.37},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931139,"cp":15846.25},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931139,"cp":15904.94},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931139,"cp":16303.33},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931139,"cp":16347.37},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931139,"cp":16313.48},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931139,"cp":16309.21},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931139,"cp":16491.94},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931139,"cp":16705.18},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931139,"cp":16856},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931139,"cp":16779.52},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931139,"cp":16811.6},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931139,"cp":16982.61},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931139,"cp":17130.5},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931139,"cp":16444.58},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931139,"cp":16651.41},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931139,"cp":16410.51},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931139,"cp":16238.07},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931139,"cp":16133.06},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931139,"cp":16284.7},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931139,"cp":16503.95},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931139,"cp":16736.28},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931139,"cp":16599.17},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931139,"cp":16548.2},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931139,"cp":16754.95},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931139,"cp":16671.6},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931139,"cp":16380.36},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931139,"cp":16405.71},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931139,"cp":15951.87},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931139,"cp":16290.01},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931139,"cp":16553.5},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931139,"cp":17093.92},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931139,"cp":16869.24},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931139,"cp":17279.63},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931139,"cp":16859.8},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931139,"cp":18322.8},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931139,"cp":17652.13},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931139,"cp":16396.01},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931139,"cp":15682.33},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931139,"cp":14681.83},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931139,"cp":14464.58},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931139,"cp":13910.58},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931139,"cp":13829.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931139,"cp":13805.5},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931139,"cp":13651.73},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931139,"cp":13578.26},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931139,"cp":13641.87},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931139,"cp":13817.73},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931139,"cp":13720.78},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931139,"cp":13742.6},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931139,"cp":14008.14},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931139,"cp":14192.27},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931139,"cp":14208.35},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931139,"cp":14292.22},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931139,"cp":14095.32},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931139,"cp":14376.88},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931139,"cp":14076.03},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931139,"cp":14012.72},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931139,"cp":14298.17},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931139,"cp":14411.69},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931139,"cp":14428.1},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931139,"cp":14299.01},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931139,"cp":14314.35},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931139,"cp":14348.19},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931139,"cp":14417.28},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931139,"cp":14441.89},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931139,"cp":14457.91},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931139,"cp":14384.85},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931139,"cp":14534.26},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931139,"cp":14621.3},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931139,"cp":14569.51},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931139,"cp":14660.56},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931139,"cp":14533.76},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931139,"cp":14480.75},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931139,"cp":14518.53},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931139,"cp":14517.41},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931139,"cp":14589.65},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931139,"cp":14831.4},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931139,"cp":14282.95},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931139,"cp":14484.42},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931139,"cp":14669.27},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931139,"cp":14342.3},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931139,"cp":14361.99},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931139,"cp":14656.49},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931139,"cp":15126.81},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931139,"cp":15317.9},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931139,"cp":15237.34},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931139,"cp":15116.62},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931139,"cp":14985.33},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931139,"cp":15052.44},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931139,"cp":15159.17},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931139,"cp":15041.8},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931139,"cp":14788.49},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931139,"cp":14842.43},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931139,"cp":14816.54},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931139,"cp":14987.38},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931139,"cp":15101.18},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931139,"cp":15193.25},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931139,"cp":15203.47},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931139,"cp":15300.46},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931139,"cp":15350.4},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931139,"cp":15464.39},{"stockId":1000000931139,"date":"2024-06-25T16:00:00.000Z","cp":15617.43},{"stockId":1000000931139,"date":"2024-06-24T16:00:00.000Z","cp":15671.09},{"stockId":1000000931139,"date":"2024-06-23T16:00:00.000Z","cp":15642.75},{"stockId":1000000931139,"date":"2024-06-20T16:00:00.000Z","cp":15594.09},{"stockId":1000000931139,"date":"2024-06-19T16:00:00.000Z","cp":15722.9},{"stockId":1000000931139,"date":"2024-06-18T16:00:00.000Z","cp":15835.45},{"stockId":1000000931139,"date":"2024-06-17T16:00:00.000Z","cp":16038.67},{"stockId":1000000931139,"date":"2024-06-16T16:00:00.000Z","cp":16144.57},{"stockId":1000000931139,"date":"2024-06-13T16:00:00.000Z","cp":16297.5},{"stockId":1000000931139,"date":"2024-06-12T16:00:00.000Z","cp":16113.49},{"stockId":1000000931139,"date":"2024-06-11T16:00:00.000Z","cp":16366.71},{"stockId":1000000931139,"date":"2024-06-10T16:00:00.000Z","cp":16354.73},{"stockId":1000000931139,"date":"2024-06-06T16:00:00.000Z","cp":16564.06},{"stockId":1000000931139,"date":"2024-06-05T16:00:00.000Z","cp":16719.85},{"stockId":1000000931139,"date":"2024-06-04T16:00:00.000Z","cp":16689.11},{"stockId":1000000931139,"date":"2024-06-03T16:00:00.000Z","cp":16917.17},{"stockId":1000000931139,"date":"2024-06-02T16:00:00.000Z","cp":16809.57},{"stockId":1000000931139,"date":"2024-05-30T16:00:00.000Z","cp":16704.91},{"stockId":1000000931139,"date":"2024-05-29T16:00:00.000Z","cp":16802.59},{"stockId":1000000931139,"date":"2024-05-28T16:00:00.000Z","cp":16992.29},{"stockId":1000000931139,"date":"2024-05-27T16:00:00.000Z","cp":17036.98},{"stockId":1000000931139,"date":"2024-05-26T16:00:00.000Z","cp":17198.75},{"stockId":1000000931139,"date":"2024-05-23T16:00:00.000Z","cp":17066.22},{"stockId":1000000931139,"date":"2024-05-22T16:00:00.000Z","cp":17166.08},{"stockId":1000000931139,"date":"2024-05-21T16:00:00.000Z","cp":17277.42},{"stockId":1000000931139,"date":"2024-05-20T16:00:00.000Z","cp":17433.95},{"stockId":1000000931139,"date":"2024-05-19T16:00:00.000Z","cp":17434.02},{"stockId":1000000931139,"date":"2024-05-16T16:00:00.000Z","cp":17430.11},{"stockId":1000000931139,"date":"2024-05-15T16:00:00.000Z","cp":17352.91},{"stockId":1000000931139,"date":"2024-05-14T16:00:00.000Z","cp":17362.13},{"stockId":1000000931139,"date":"2024-05-13T16:00:00.000Z","cp":17495.6},{"stockId":1000000931139,"date":"2024-05-12T16:00:00.000Z","cp":17618.48},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931139,"cp":17591.59},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931139,"cp":17584.09},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931139,"cp":17457.77},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931139,"cp":17508.48},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931139,"cp":17530.19},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931139,"cp":17139.93},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000931139,"cp":16960.26},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000931139,"cp":16806.26},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000931139,"cp":16647.79},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000931139,"cp":16640.33},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000931139,"cp":16671.38},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000931139,"cp":16694.32}],"bondIndexCandlestickList":[],"index":{"_id":1000000931139,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931139","tickerId":931139,"source":"csi","fsTableType":"non_financial","name":"CS消费50","csiCode":"931139","currency":"CNY","series":"thematic","launchDate":"2019-03-19T16:00:00.000Z","lastUpdated":"2025-01-08T23:14:06.569Z","followedNum":2177,"description":"中证消费50指数从可选消费与除乘用车及零部件行业外的主要消费行业中选取规模大、经营质量好的50只龙头上市公司证券作为指数样本，以反映消费行业内龙头上市公司证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180420-931139_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931139factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证消费50指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001721139,"memoNum":54,"constituentsMarkets":["a"],"pinyin":"csxf50","hotSpots":[null]}}