window.pageData = {"fund":{"_id":3000000011853,"stockCode":"011853","shortName":"招商中证消费龙头指数增强A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":11853,"masterFundFlag":1,"status":"normal","name":"招商中证消费龙头指数增强型证券投资基金","exchange":"jj","followedNum":53,"fundCollectionId":4000050210000,"inceptionDate":"2021-05-24T16:00:00.000Z","currency":"CNY","blackenedNum":1,"masterFundShortName":"招商中证消费龙头指数增强","setUpDate":"2021-05-24T16:00:00.000Z","setUpAssetScale":801284934.19,"setUpShares":801284934.19,"pinyin":"zszzxfltzszqxzqtzjj","memoNum":3,"indexFundFlag":1,"indexId":1000000931068,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931068","tickerId":931068,"name":"消费龙头","rebalancingFrequency":"semi-annually"},"managers":[{"name":"侯昊","stockType":"fund_manager","stockCode":"db20376719","exchange":"fm","tickerId":808172690}],"hotMetrics":{"fss":{"stockId":3000000011853,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.016,"f_ins_h_s_r_c_hy":0.0005000000000000004,"f_ins_h_s_r_c_1y":0.0006999999999999992,"f_ind_h_s_r":0.9840000000000001,"f_ind_h_s_r_c_hy":-0.0004999999999999449,"f_ind_h_s_r_c_1y":-0.0006999999999999229,"f_h_a":33864,"f_h_s_a":13902,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011853,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.9198850368241422,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.8923211169284467,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.7863018597997139,"f_p_r_m6_ssc":5273,"f_p_r_m6_ssrp":0.8987101669195751,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.9567051509769094,"f_p_r_y2_ssc":3445,"f_p_r_y2_ssrp":0.9375725900116144,"f_p_r_y3_ssc":2841,"f_p_r_y3_ssrp":0.8454225352112676,"f_cagr_p_r_fs_ssc":5789,"f_cagr_p_r_fs_ssrp":0.92069799585349},"fp":{"stockId":3000000011853,"type":"fp","f_p_r_fys":-0.05507455507455494,"f_p_r_m1":-0.03476231421201326,"f_p_r_m3":-0.05461982675649657,"f_p_r_m6":-0.0601602679105363,"f_p_r_y1":0.006145966709346862,"f_cagr_p_r_fs":-0.048050328081190585,"f_p_r_d1":-0.0017843487127198188,"f_p_r_y2":0.04731440757030492,"f_cagr_p_r_fs_sic":6,"f_cagr_p_r_fs_sirp":0.6,"f_p_r_fys_sic":6,"f_p_r_fys_sirp":0,"f_p_r_m1_sic":6,"f_p_r_m1_sirp":0,"f_p_r_m3_sic":6,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":6,"f_p_r_m6_sirp":0,"f_p_r_y1_sic":6,"f_p_r_y1_sirp":0,"f_p_r_y2_sic":5,"f_p_r_y2_sirp":0,"f_p_r_y3":-0.05211097708082102,"f_p_r_y3_sic":5,"f_p_r_y3_sirp":0,"last_data_date":"2026-04-16T16:00:00.000Z"},"ff":{"stockId":3000000011853,"type":"ff","f_m_f":8096991,"f_m_f_r":0.01,"f_c_f":1619398,"f_c_f_r":0.002,"f_m_a_c_f":9716389,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000011853,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":0.7858,"f_nv_cr":-0.007953541219542948},"f_as":{"stockId":3000000011853,"type":"f_as","f_tas":482385323.8512,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011854,"name":"招商中证消费龙头指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","indexFundFlag":1,"stockCode":"011854","tickerId":11854,"shortName":"招商中证消费龙头指数增强C","__csrcFundId":9121,"lastUpdated":"2026-04-17T17:10:50.593Z","inceptionDate":"2021-05-24T16:00:00.000Z","fundCollectionId":4000050210000,"followedNum":55,"currency":"CNY","status":"normal","setUpDate":"2021-05-24T16:00:00.000Z","setUpAssetScale":4197402253.43,"setUpShares":4197402253.43,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zszzxfltzszqxzqtzjj","__indexSourceEastMoney":1,"memoNum":2,"indexId":1000000931068}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011853,"stockId":333,"holdings":2053600,"marketCap":160488840,"netValueRatio":0.0969,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011853,"stockId":600519,"holdings":115711,"marketCap":159354874,"netValueRatio":0.0962,"declarationDate":"2026-01-20T16:00:00.000Z","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":3000000011853,"stockId":651,"holdings":2607200,"marketCap":104861584,"netValueRatio":0.0633,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.012588116817723316,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011853,"stockId":600887,"holdings":3325931,"marketCap":95121626,"netValueRatio":0.0574,"declarationDate":"2026-01-20T16:00:00.000Z","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":3000000011853,"stockId":2714,"holdings":1445175,"marketCap":73096951,"netValueRatio":0.0441,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.02885760512743374,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011853,"stockId":600690,"holdings":2588859,"marketCap":67543331,"netValueRatio":0.0408,"declarationDate":"2026-01-20T16:00:00.000Z","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":3000000011853,"stockId":600809,"holdings":391107,"marketCap":67153071,"netValueRatio":0.0405,"declarationDate":"2026-01-20T16:00:00.000Z","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":3000000011853,"stockId":600660,"holdings":866244,"marketCap":56106623,"netValueRatio":0.0339,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.10611126561439488,"stock":{"stockCode":"600660","exchange":"sh","stockType":"company","tickerId":600660,"name":"福耀玻璃"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011853,"stockId":601127,"holdings":425200,"marketCap":51432192,"netValueRatio":0.0311,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.2936491459903462,"stock":{"stockCode":"601127","exchange":"sh","stockType":"company","tickerId":601127,"name":"赛力斯"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011853,"stockId":601888,"holdings":508863,"marketCap":48118085,"netValueRatio":0.0291,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.32538609842833766,"stock":{"stockCode":"601888","exchange":"sh","stockType":"company","tickerId":601888,"name":"中国中免"}}],"bondHoldings":[{"_id":"6970e45b022f6000e3fdb9eb","date":"2025-12-30T16:00:00.000Z","fundId":3000000011853,"stockCode":"019773","stockName":"25国债08","holdings":44000,"marketCap":4444424,"netValueRatio":0.0027,"lastUpdated":"2026-01-21T14:36:11.852Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e45b022f6000e3fdb9ec","date":"2025-12-30T16:00:00.000Z","fundId":3000000011853,"stockCode":"019766","stockName":"25国债01","holdings":20000,"marketCap":2022310,"netValueRatio":0.0012,"lastUpdated":"2026-01-21T14:36:11.855Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e45b022f6000e3fdb9ed","date":"2025-12-30T16:00:00.000Z","fundId":3000000011853,"stockCode":"123254","stockName":"亿纬转债","holdings":1300,"marketCap":215181,"netValueRatio":0.0001,"lastUpdated":"2026-01-21T14:36:11.858Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e45b022f6000e3fdb9ee","date":"2025-12-30T16:00:00.000Z","fundId":3000000011853,"stockCode":"113634","stockName":"珀莱转债","holdings":110,"marketCap":13874,"netValueRatio":0,"lastUpdated":"2026-01-21T14:36:11.861Z","declarationDate":"2026-01-20T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":1.549943560831655,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7858},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7921},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7873},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7848},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7779},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7823},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7796},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7873},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7705},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7713},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7807},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7834},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.774},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7744},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7795},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7724},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7795},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7716},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7654},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7924},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7984},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8121},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8141},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8148},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8105},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8109},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8116},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8078},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8003},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8075},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7965},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7959},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8036},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8133},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8231},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8227},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8298},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8279},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8309},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8329},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8408},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8413},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8417},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8373},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8446},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8391},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8258},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8156},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.821},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8315},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8129},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8199},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8253},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8304},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8293},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8326},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8384},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8351},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8312},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8345},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8371},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.84},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8502},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8466},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8416},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8466},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8477},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8394},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8316},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8339},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8323},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8353},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8343},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8311},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8337},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8369},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8349},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8279},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8299},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8234},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8252},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8247},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8185},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8244},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8206},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8284},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8315},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8285},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8318},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8345},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8396},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8349},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8302},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8301},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8289},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8252},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.823},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8318},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8362},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8389},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8417},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8468},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8558},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8523},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8518},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8539},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.839},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8415},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8379},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8387},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8476},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.847},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8453},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8492},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8455},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8482},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.844},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.843},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8403},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8441},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.839},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8361},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8524},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8548},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8476},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8505},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8614},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8639},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8698},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8676},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8603},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8611},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8618},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8565},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8597},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8664},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.868},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.879},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.873},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8712},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8663},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8737},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.864},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8662},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8665},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8555},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8449},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8506},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8578},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8584},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8595},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8516},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8512},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8668},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8585},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8461},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8406},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8355},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8252},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8223},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8158},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8114},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8176},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8173},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8147},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8089},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8103},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8116},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8085},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8007},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7955},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7948},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.809},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8058},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8085},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8118},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8211},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8171},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8146},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8056},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8016},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7977},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7938},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7923},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7938},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7918},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7908},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7914},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7898},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7858},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7875},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.787},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.783},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7808},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7811},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7779},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7809},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7814},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7753},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7658},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.77},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7679},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7741},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7749},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7758},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7766},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7873},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7911},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7872},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7901},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7909},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7944},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7957},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7928},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7944},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8002},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7987},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7949},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7985},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8034},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8063},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8067},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8078},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7996},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8024},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8064},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8082},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8016},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8033},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7951},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7959},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7917},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7894},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7839},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7817},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7801},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7812},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.781},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7809},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7793},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7792},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7776},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.781},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7808},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7804},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7779},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7791},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7816},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7684},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7575},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7403},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7884},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7921},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7932},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7924},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7973},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8025},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7974},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7992},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8012},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7934},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8019},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.811},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8128},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8123},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8134},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7841},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7861},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.789},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7832},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7846},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7822},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7723},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7717},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7711},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7746},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7826},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7737},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7679},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7778},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7795},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7757},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7779},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7733},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7819},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7835},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7775},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7737},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7687},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7732},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7735},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7653},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7582},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7701},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.768},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7633},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7623},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7721},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7726},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7718},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7677},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7674},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7712},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7544},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7586},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7696},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7717},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7667},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7646},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7701},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7809},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7924},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7959},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.795},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.796},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7963},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8001},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7896},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7902},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7916},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.795},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7925},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7897},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7957},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8121},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8006},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7964},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7832},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7843},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7772},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7812},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7856},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7845},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7781},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7676},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.777},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7647},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7632},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7668},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7873},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7881},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7866},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7835},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.792},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8014},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8103},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.809},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8129},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8154},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8245},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7928},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7982},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7854},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7761},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7743},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7817},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7893},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7993},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7912},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7869},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7943},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7883},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7758},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7771},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7542},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7655},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7757},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7989},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7925},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8117},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7967},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8603},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.8363},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7741},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7337},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6886},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6821},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6545},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6522},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6528},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6434},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6409},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6479},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6583},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6536},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.653},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6629},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6703},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6661},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.668},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6582},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6748},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6599},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.65},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6574},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6614},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6653},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.661},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6647},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6667},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6726},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6753},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6753},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6716},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6781},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6822},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6815},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6854},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6795},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6776},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6756},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6744},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6789},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.691},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6678},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6736},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6841},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6757},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6761},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6869},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7088},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7168},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7128},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7092},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7027},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7047},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7087},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.705},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6943},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6941},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6877},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.6978},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7011},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7064},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7066},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7075},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7081},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7081},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7127},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7215},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7203},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7198},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7214},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7256},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7328},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7384},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7421},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7459},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7425},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7489},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7474},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7553},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7615},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7645},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7709},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.765},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7615},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7645},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7709},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7717},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7778},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7732},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7809},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7891},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7946},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7963},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7919},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7863},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7879},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7933},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7929},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7949},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7953},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7899},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7963},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.798},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7813},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7784},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7686},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7573},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7593},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7561},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000011853,"lxr_nv_fc":0.7558}],"indexCandlestickList":[{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931068,"cp":11658.27},{"stockId":1000000931068,"date":"2026-04-15T16:00:00.000Z","cp":11795.74},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931068,"cp":11760.45},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931068,"cp":11700.86},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931068,"cp":11598.05},{"stockId":1000000931068,"date":"2026-04-09T16:00:00.000Z","cp":11675.02},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931068,"cp":11659.21},{"stockId":1000000931068,"date":"2026-04-07T16:00:00.000Z","cp":11785.21},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931068,"cp":11566.13},{"stockId":1000000931068,"date":"2026-04-02T16:00:00.000Z","cp":11612.81},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931068,"cp":11753.96},{"stockId":1000000931068,"date":"2026-03-31T16:00:00.000Z","cp":11773.32},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000931068,"cp":11654.02},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931068,"cp":11578},{"stockId":1000000931068,"date":"2026-03-26T16:00:00.000Z","cp":11690.71},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931068,"cp":11581.81},{"stockId":1000000931068,"date":"2026-03-24T16:00:00.000Z","cp":11684.1},{"stockId":1000000931068,"date":"2026-03-23T16:00:00.000Z","cp":11587.31},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931068,"cp":11546.32},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931068,"cp":11941.85},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931068,"cp":12019.03},{"stockId":1000000931068,"date":"2026-03-17T16:00:00.000Z","cp":12206.05},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000931068,"cp":12269.29},{"stockId":1000000931068,"date":"2026-03-15T16:00:00.000Z","cp":12224.59},{"stockId":1000000931068,"date":"2026-03-12T16:00:00.000Z","cp":12141.96},{"stockId":1000000931068,"date":"2026-03-11T16:00:00.000Z","cp":12123.89},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931068,"cp":12119.96},{"stockId":1000000931068,"date":"2026-03-09T16:00:00.000Z","cp":12049.26},{"stockId":1000000931068,"date":"2026-03-08T16:00:00.000Z","cp":11955.59},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931068,"cp":12073.76},{"stockId":1000000931068,"date":"2026-03-04T16:00:00.000Z","cp":11915.45},{"stockId":1000000931068,"date":"2026-03-03T16:00:00.000Z","cp":11921.4},{"stockId":1000000931068,"date":"2026-03-02T16:00:00.000Z","cp":12045.88},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931068,"cp":12178.49},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931068,"cp":12339.76},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931068,"cp":12346.97},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931068,"cp":12476.17},{"stockId":1000000931068,"date":"2026-02-23T16:00:00.000Z","cp":12447.25},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931068,"cp":12530.04},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931068,"cp":12551.82},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931068,"cp":12692.55},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931068,"cp":12705.87},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931068,"cp":12710.63},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931068,"cp":12652.27},{"stockId":1000000931068,"date":"2026-02-04T16:00:00.000Z","cp":12820},{"stockId":1000000931068,"date":"2026-02-03T16:00:00.000Z","cp":12695.45},{"stockId":1000000931068,"date":"2026-02-02T16:00:00.000Z","cp":12440.73},{"stockId":1000000931068,"date":"2026-02-01T16:00:00.000Z","cp":12276.64},{"stockId":1000000931068,"date":"2026-01-29T16:00:00.000Z","cp":12306.88},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931068,"cp":12489.28},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931068,"cp":12132.11},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931068,"cp":12250.28},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931068,"cp":12343.64},{"stockId":1000000931068,"date":"2026-01-22T16:00:00.000Z","cp":12425.78},{"stockId":1000000931068,"date":"2026-01-21T16:00:00.000Z","cp":12444.23},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931068,"cp":12511.32},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931068,"cp":12646.52},{"stockId":1000000931068,"date":"2026-01-18T16:00:00.000Z","cp":12583.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931068,"cp":12528.09},{"stockId":1000000931068,"date":"2026-01-14T16:00:00.000Z","cp":12595.39},{"stockId":1000000931068,"date":"2026-01-13T16:00:00.000Z","cp":12644.56},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931068,"cp":12701.52},{"stockId":1000000931068,"date":"2026-01-11T16:00:00.000Z","cp":12894.27},{"stockId":1000000931068,"date":"2026-01-08T16:00:00.000Z","cp":12865.72},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931068,"cp":12789.58},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931068,"cp":12897.15},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931068,"cp":12909.1},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931068,"cp":12783.54},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931068,"cp":12669.48},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931068,"cp":12721.49},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931068,"cp":12683.18},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931068,"cp":12731.65},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931068,"cp":12696.5},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931068,"cp":12654.93},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931068,"cp":12716.79},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931068,"cp":12774.84},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931068,"cp":12743.38},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931068,"cp":12679.19},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931068,"cp":12736.81},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931068,"cp":12652.6},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931068,"cp":12661.75},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931068,"cp":12651.28},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931068,"cp":12536.99},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931068,"cp":12621.34},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931068,"cp":12552.84},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931068,"cp":12694.52},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931068,"cp":12757.64},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931068,"cp":12730.04},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931068,"cp":12770.5866},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931068,"cp":12810.4894},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931068,"cp":12902.45},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931068,"cp":12819.11},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931068,"cp":12744.14},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931068,"cp":12754.71},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931068,"cp":12729.45},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931068,"cp":12689.1},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931068,"cp":12676.45},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931068,"cp":12770.66},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931068,"cp":12837.42},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931068,"cp":12877.26},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931068,"cp":12900.76},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931068,"cp":12977.24},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931068,"cp":13127.77},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931068,"cp":13082.43},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931068,"cp":13083.4},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931068,"cp":13116.21},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931068,"cp":12861.71},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931068,"cp":12911.86},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931068,"cp":12865.56},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931068,"cp":12900.97},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931068,"cp":13044.63},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931068,"cp":13049.98},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931068,"cp":13022.08},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931068,"cp":13082.68},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931068,"cp":13019.55},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931068,"cp":13068.99},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931068,"cp":13004.17},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931068,"cp":12993.58},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931068,"cp":12953.88},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931068,"cp":13018.6},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931068,"cp":12965.38},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931068,"cp":12916.19},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931068,"cp":13196.41},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931068,"cp":13229.61},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931068,"cp":13126.1},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931068,"cp":13153.44},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931068,"cp":13353.61},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931068,"cp":13404.06},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931068,"cp":13530.42},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931068,"cp":13495.4},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931068,"cp":13366.51},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931068,"cp":13376.51},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931068,"cp":13390.48},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931068,"cp":13328.65},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931068,"cp":13371.29},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931068,"cp":13487.33},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931068,"cp":13513.64},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931068,"cp":13694.06},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931068,"cp":13582.3},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931068,"cp":13561.78},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931068,"cp":13451.37},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931068,"cp":13580.43},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931068,"cp":13414.74},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931068,"cp":13464.09},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931068,"cp":13458.97},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931068,"cp":13274.91},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931068,"cp":13113.41},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931068,"cp":13201.76},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931068,"cp":13300.83},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931068,"cp":13271.48},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931068,"cp":13299.22},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931068,"cp":13219.15},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931068,"cp":13220.82},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931068,"cp":13472.69},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931068,"cp":13327.27},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931068,"cp":13113.98},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931068,"cp":13033.75},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931068,"cp":12931.98},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931068,"cp":12760.97},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931068,"cp":12717.07},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931068,"cp":12621.28},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931068,"cp":12563.51},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931068,"cp":12660.44},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931068,"cp":12682.49},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931068,"cp":12630.15},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931068,"cp":12533.6},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931068,"cp":12568.81},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931068,"cp":12595.48},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931068,"cp":12556.88},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931068,"cp":12424.81},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931068,"cp":12352.15},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931068,"cp":12350.1},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931068,"cp":12589.85},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931068,"cp":12523.78},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931068,"cp":12583.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931068,"cp":12662.58},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931068,"cp":12855.91},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931068,"cp":12788.29},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931068,"cp":12751.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931068,"cp":12600.03},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931068,"cp":12543.88},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931068,"cp":12476.31},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931068,"cp":12410.78},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931068,"cp":12400.63},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931068,"cp":12425.92},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931068,"cp":12410.57},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931068,"cp":12394.58},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931068,"cp":12419.48},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931068,"cp":12390.37},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931068,"cp":12328.88},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931068,"cp":12384.05},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931068,"cp":12368.96},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931068,"cp":12309.79},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931068,"cp":12266.59},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931068,"cp":12288.3},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931068,"cp":12237.35},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931068,"cp":12288.29},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931068,"cp":12341.05},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931068,"cp":12236.25},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931068,"cp":12089.7},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931068,"cp":12187.57},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931068,"cp":12164.38},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931068,"cp":12244.47},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931068,"cp":12256.44},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931068,"cp":12268.43},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931068,"cp":12296.62},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931068,"cp":12484.79},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931068,"cp":12574.86},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931068,"cp":12525.1},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931068,"cp":12579.58},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931068,"cp":12630.45},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931068,"cp":12760.13},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931068,"cp":12813.76},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931068,"cp":12783.44},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931068,"cp":12847.06},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931068,"cp":12935.62},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931068,"cp":12935.62},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931068,"cp":12869.6},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931068,"cp":12944.42},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931068,"cp":13042.95},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931068,"cp":13099.2209},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931068,"cp":13082.4355},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931068,"cp":13096.9999},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931068,"cp":12954.1811},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931068,"cp":13020.7632},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931068,"cp":13102.754},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931068,"cp":13156.6954},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931068,"cp":13036.0155},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931068,"cp":13066.13},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931068,"cp":12927.5},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931068,"cp":12951.44},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931068,"cp":12888.48},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931068,"cp":12850.01},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931068,"cp":12773.5},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931068,"cp":12730.95},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931068,"cp":12706.8},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931068,"cp":12700.58},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931068,"cp":12696.21},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931068,"cp":12697.08},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931068,"cp":12670.21},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931068,"cp":12674.68},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931068,"cp":12675.68},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931068,"cp":12729.31},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931068,"cp":12745.22},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931068,"cp":12718.76},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931068,"cp":12684.43},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931068,"cp":12757.54},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931068,"cp":12811.55},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931068,"cp":12591.81},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931068,"cp":12414.22},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931068,"cp":12092.48},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931068,"cp":12838.78},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931068,"cp":12886.51},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931068,"cp":12918.79},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931068,"cp":12932.33},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931068,"cp":13018.7},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931068,"cp":13110.38},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931068,"cp":13010.68},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931068,"cp":13061.52},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931068,"cp":13082.21},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931068,"cp":12932.67},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931068,"cp":13074.47},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931068,"cp":13247.92},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931068,"cp":13276.76},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931068,"cp":13305.25},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931068,"cp":13330.49},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931068,"cp":12786.91},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931068,"cp":12813.58},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931068,"cp":12879.22},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931068,"cp":12781.67},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931068,"cp":12797.29},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931068,"cp":12743.38},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931068,"cp":12580.47},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931068,"cp":12591.81},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931068,"cp":12583.22},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931068,"cp":12671.1},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931068,"cp":12782.44},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931068,"cp":12634.15},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931068,"cp":12551.32},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931068,"cp":12724.13},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931068,"cp":12752.66},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931068,"cp":12694.62},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931068,"cp":12737.72},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931068,"cp":12663.46},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931068,"cp":12809.52},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931068,"cp":12863.42},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931068,"cp":12772.12},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931068,"cp":12689.06},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931068,"cp":12613.83},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931068,"cp":12688.35},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931068,"cp":12720.52},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931068,"cp":12581.63},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931068,"cp":12455.37},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931068,"cp":12675.32},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931068,"cp":12638.99},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931068,"cp":12574.08},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931068,"cp":12594.63},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931068,"cp":12765.4},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931068,"cp":12771.22},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931068,"cp":12763.95},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931068,"cp":12697.14},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931068,"cp":12703.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931068,"cp":12773.18},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931068,"cp":12489.49},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931068,"cp":12560.41},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931068,"cp":12752.14},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931068,"cp":12786.69},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931068,"cp":12682.22},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931068,"cp":12634.2},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931068,"cp":12738.89},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931068,"cp":12920.49},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931068,"cp":13117.87},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931068,"cp":13171.81},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931068,"cp":13160.35},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931068,"cp":13178.41},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931068,"cp":13189.24},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931068,"cp":13250.09},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931068,"cp":13068.63},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931068,"cp":13049.88},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931068,"cp":13153.78},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931068,"cp":13219.2128},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931068,"cp":13167.8812},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931068,"cp":13089.513},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931068,"cp":13183.0694},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931068,"cp":13503.2329},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931068,"cp":13317.65},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931068,"cp":13287.54},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931068,"cp":13040},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931068,"cp":13070.68},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931068,"cp":12951.02},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931068,"cp":13031.89},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931068,"cp":13102.91},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931068,"cp":13079.2481},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931068,"cp":12973.74},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931068,"cp":12797.51},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931068,"cp":12965.42},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931068,"cp":12759.12},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931068,"cp":12729.24},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931068,"cp":12801.45},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931068,"cp":13152.82},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931068,"cp":13171.89},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931068,"cp":13149.91},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931068,"cp":13111.61},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931068,"cp":13247.56},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931068,"cp":13419.9},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931068,"cp":13562.74},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931068,"cp":13535.35},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931068,"cp":13604.75},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931068,"cp":13662.27},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931068,"cp":13806.01},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931068,"cp":13251.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931068,"cp":13350.3},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931068,"cp":13125.69},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931068,"cp":12971.95},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931068,"cp":12931.31},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931068,"cp":13077.76},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931068,"cp":13207.26},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931068,"cp":13388.27},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931068,"cp":13235.36},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931068,"cp":13182.74},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931068,"cp":13315.62},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931068,"cp":13205.09},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931068,"cp":12978.93},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931068,"cp":13006.75},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931068,"cp":12608.02},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931068,"cp":12817.12},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931068,"cp":13028.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931068,"cp":13440.49},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931068,"cp":13337.01},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931068,"cp":13687.89},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931068,"cp":13403.58},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931068,"cp":14549.95},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931068,"cp":14112.54},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931068,"cp":13004.61},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931068,"cp":12281.83},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931068,"cp":11499.7},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931068,"cp":11369.89},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931068,"cp":10882.19},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931068,"cp":10837.79},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931068,"cp":10846.14},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931068,"cp":10706.06},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931068,"cp":10658.84},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931068,"cp":10780.3},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931068,"cp":10976.89},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931068,"cp":10886.57},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931068,"cp":10877.34},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931068,"cp":11058.62},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931068,"cp":11179.79},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931068,"cp":11114.93},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931068,"cp":11148.28},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931068,"cp":10970.61},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931068,"cp":11253.52},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931068,"cp":11000.88},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931068,"cp":10819.99},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931068,"cp":11015.13},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931068,"cp":11090.69},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931068,"cp":11156.16},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931068,"cp":11092.85},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931068,"cp":11151.17},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931068,"cp":11185.53},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931068,"cp":11274.14},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931068,"cp":11339.94},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931068,"cp":11360.59},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931068,"cp":11287.23},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931068,"cp":11394.88},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931068,"cp":11479.7},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931068,"cp":11460.95},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931068,"cp":11529.1},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931068,"cp":11428.21},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931068,"cp":11392.65},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931068,"cp":11378.53},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931068,"cp":11341.19},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931068,"cp":11408.07},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931068,"cp":11639.88},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931068,"cp":11234.49},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931068,"cp":11345.26},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931068,"cp":11539.06},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931068,"cp":11378.47},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931068,"cp":11384.4},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931068,"cp":11577.54},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931068,"cp":11967.79},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931068,"cp":12120.38},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931068,"cp":12047.09},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931068,"cp":11972.88},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931068,"cp":11853.9},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931068,"cp":11879.2},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931068,"cp":11954.2},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931068,"cp":11946.67},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931068,"cp":11762.77},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931068,"cp":11760.27},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931068,"cp":11644.44},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931068,"cp":11811.82},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931068,"cp":11881.01},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931068,"cp":11965.19},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931068,"cp":11960.46},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931068,"cp":11962.51},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931068,"cp":11981.24},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931068,"cp":12059.69},{"stockId":1000000931068,"date":"2024-06-25T16:00:00.000Z","cp":12211.82},{"stockId":1000000931068,"date":"2024-06-24T16:00:00.000Z","cp":12205.6},{"stockId":1000000931068,"date":"2024-06-23T16:00:00.000Z","cp":12197.5},{"stockId":1000000931068,"date":"2024-06-20T16:00:00.000Z","cp":12208.34},{"stockId":1000000931068,"date":"2024-06-19T16:00:00.000Z","cp":12277.24},{"stockId":1000000931068,"date":"2024-06-18T16:00:00.000Z","cp":12401.55},{"stockId":1000000931068,"date":"2024-06-17T16:00:00.000Z","cp":12560.07},{"stockId":1000000931068,"date":"2024-06-16T16:00:00.000Z","cp":12624.41},{"stockId":1000000931068,"date":"2024-06-13T16:00:00.000Z","cp":12692.51},{"stockId":1000000931068,"date":"2024-06-12T16:00:00.000Z","cp":12653.2},{"stockId":1000000931068,"date":"2024-06-11T16:00:00.000Z","cp":12810.96},{"stockId":1000000931068,"date":"2024-06-10T16:00:00.000Z","cp":12782.54},{"stockId":1000000931068,"date":"2024-06-06T16:00:00.000Z","cp":12940.21},{"stockId":1000000931068,"date":"2024-06-05T16:00:00.000Z","cp":13056.29},{"stockId":1000000931068,"date":"2024-06-04T16:00:00.000Z","cp":13114.01},{"stockId":1000000931068,"date":"2024-06-03T16:00:00.000Z","cp":13289.35},{"stockId":1000000931068,"date":"2024-06-02T16:00:00.000Z","cp":13179.43},{"stockId":1000000931068,"date":"2024-05-30T16:00:00.000Z","cp":13108.2},{"stockId":1000000931068,"date":"2024-05-29T16:00:00.000Z","cp":13162.42},{"stockId":1000000931068,"date":"2024-05-28T16:00:00.000Z","cp":13285.33},{"stockId":1000000931068,"date":"2024-05-27T16:00:00.000Z","cp":13297.17},{"stockId":1000000931068,"date":"2024-05-26T16:00:00.000Z","cp":13403.62},{"stockId":1000000931068,"date":"2024-05-23T16:00:00.000Z","cp":13314.82},{"stockId":1000000931068,"date":"2024-05-22T16:00:00.000Z","cp":13450.98},{"stockId":1000000931068,"date":"2024-05-21T16:00:00.000Z","cp":13585.13},{"stockId":1000000931068,"date":"2024-05-20T16:00:00.000Z","cp":13690.13},{"stockId":1000000931068,"date":"2024-05-19T16:00:00.000Z","cp":13719.34},{"stockId":1000000931068,"date":"2024-05-16T16:00:00.000Z","cp":13623.62},{"stockId":1000000931068,"date":"2024-05-15T16:00:00.000Z","cp":13545.9},{"stockId":1000000931068,"date":"2024-05-14T16:00:00.000Z","cp":13589.63},{"stockId":1000000931068,"date":"2024-05-13T16:00:00.000Z","cp":13693.95},{"stockId":1000000931068,"date":"2024-05-12T16:00:00.000Z","cp":13707.41},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931068,"cp":13734.08},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931068,"cp":13727.5},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931068,"cp":13634.61},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931068,"cp":13742.46},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931068,"cp":13779.91},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931068,"cp":13515.59},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000931068,"cp":13461.65},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000931068,"cp":13288.42},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000931068,"cp":13097.81},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000931068,"cp":13141.59},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000931068,"cp":13089.44},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000931068,"cp":13110.26}],"bondIndexCandlestickList":[],"index":{"_id":1000000931068,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931068","tickerId":931068,"currency":"CNY","source":"csi","fsTableType":"non_financial","name":"消费龙头","csiCode":"931068","series":"thematic","launchDate":"2018-11-20T16:00:00.000Z","lastUpdated":"2024-12-25T07:31:59.144Z","followedNum":2303,"description":"中证消费龙头指数从可选消费与主要消费等行业中选取规模大、经营质量好的50只上市公司证券作为指数样本，以反映消费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/20231208180225-931068_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931068factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证消费龙头指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001721068,"memoNum":45,"constituentsMarkets":["a"],"pinyin":"xflt","hotSpots":[""]}}