window.pageData = {"fund":{"_id":3000000012549,"name":"华宝中证细分食品饮料产业主题交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"012549","tickerId":12549,"shortName":"华宝食品ETF联接C","currency":"CNY","inceptionDate":"2021-07-11T16:00:00.000Z","fundCollectionId":4000050220000,"followedNum":2,"status":"normal","setUpDate":"2021-07-11T16:00:00.000Z","setUpAssetScale":543821.28,"setUpShares":543821.28,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hbzzxfspylcyztjyxkfszszqtzjjfqsljjj","indexId":1000000000815,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50220000","tickerId":50220000,"name":"华宝基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000815","tickerId":815,"name":"细分食品","rebalancingFrequency":"semi-annually"},"managers":[{"name":"蒋俊阳","stockType":"fund_manager","stockCode":"db20752824","exchange":"fm","tickerId":101025202600}],"targetFunds":[{"shortName":"食品ETF(515710)","stockType":"fund","stockCode":"515710","exchange":"sh","tickerId":515710}],"hotMetrics":{"fss":{"stockId":3000000012549,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0053,"f_ind_h_s_r":0.9947,"f_h_a":3897,"f_h_s_a":5824,"f_ind_h_s_r_c_1y":0.0023999999999999577,"f_ind_h_s_r_c_hy":0.0014000000000000679,"f_ins_h_s_r_c_1y":-0.0024000000000000002,"f_ins_h_s_r_c_hy":-0.0014000000000000002,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012549,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.9554357592093441,"f_p_r_m1_ssc":5807,"f_p_r_m1_ssrp":0.9388563554943162,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.9432962374138845,"f_p_r_m6_ssc":5368,"f_p_r_m6_ssrp":0.9729830445313956,"f_p_r_y1_ssc":4622,"f_p_r_y1_ssrp":0.9924258818437568,"f_p_r_y2_ssc":3518,"f_p_r_y2_ssrp":0.9940290019903326,"f_p_r_y3_ssc":2871,"f_p_r_y3_ssrp":0.9867595818815331,"f_cagr_p_r_fs_ssc":5862,"f_cagr_p_r_fs_ssrp":0.9766251492919297},"fp":{"stockId":3000000012549,"type":"fp","f_p_r_fys":-0.07063871926060383,"f_p_r_m1":-0.01676270298585636,"f_p_r_m3":-0.07914963205233039,"f_p_r_m6":-0.13168851195065523,"f_p_r_y1":-0.14174668495656162,"f_cagr_p_r_fs":-0.11209330287661323,"f_p_r_d1":-0.004021655065738483,"f_p_r_y2":-0.23126279863481258,"f_cagr_p_r_fs_sic":7,"f_cagr_p_r_fs_sirp":0.8333333333333334,"f_p_r_fys_sic":7,"f_p_r_fys_sirp":0.16666666666666666,"f_p_r_m1_sic":7,"f_p_r_m1_sirp":1,"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":1,"f_p_r_y2_sic":7,"f_p_r_y2_sirp":1,"f_p_r_y3":-0.302057511155181,"f_p_r_y3_sic":7,"f_p_r_y3_sirp":0.8333333333333334,"last_data_date":"2026-05-10T16:00:00.000Z"},"ff":{"stockId":3000000012549,"type":"ff","f_m_f":7194,"f_m_f_r":0.005,"f_c_f":1438,"f_c_f_r":0.001,"f_m_a_c_f":8632,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-07-16T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000012549,"type":"f_nlacan","f_nv_d":"2026-05-10T16:00:00.000Z","f_nv":0.5631,"f_nv_cr":0.0010666666666667712},"f_as":{"stockId":3000000012549,"type":"f_as","f_tas":44709220.0846,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012548,"__csrcFundId":9533,"stockCode":"012548","shortName":"华宝食品ETF联接(012548)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12548,"masterFundFlag":1,"lastUpdated":"2026-05-08T17:15:18.462Z","status":"normal","exchange":"jj","name":"华宝中证细分食品饮料产业主题交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050220000,"inceptionDate":"2021-07-11T16:00:00.000Z","currency":"CNY","followedNum":4,"masterFundShortName":"华宝食品ETF联接","setUpDate":"2021-07-11T16:00:00.000Z","setUpAssetScale":44196036.22,"setUpShares":44196036.22,"pinyin":"hbzzxfspylcyztjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000815}]},"netValueList":[{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5631},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5625},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5647},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5642},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5695},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5717},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5637},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5635},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.57},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5685},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.563},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5662},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5662},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5651},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5732},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5724},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.571},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5698},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5727},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5727},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5802},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5723},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5742},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5808},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5799},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5737},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5767},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5735},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5641},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5695},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5652},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5589},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5773},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5822},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5893},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5946},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5938},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5858},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5816},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5831},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.582},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.58},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5834},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5736},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5724},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5829},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5859},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5934},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5943},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6003},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5979},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6027},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6042},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6115},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6114},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6183},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6175},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6273},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6216},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6106},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.606},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6013},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6204},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5851},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5854},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5918},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5962},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5965},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5978},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6067},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6039},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6042},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6084},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6116},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6157},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6205},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6155},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6127},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6168},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6194},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6161},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6059},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6089},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6117},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6179},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6215},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6163},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6179},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6208},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6213},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6156},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6159},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6129},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6134},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.61},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6077},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6106},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6089},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.615},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6198},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6183},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6256},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6306},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6351},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6343},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6323},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6325},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6321},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6307},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6341},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6402},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6428},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6454},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6449},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.645},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6525},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6488},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6485},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6485},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6275},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6273},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6263},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.628},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6354},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6347},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6291},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6298},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6323},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6338},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6347},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6424},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.64},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6421},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6421},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6445},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6529},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6471},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6431},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6336},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6406},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6392},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6407},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6424},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6357},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6369},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6411},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6395},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6436},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6514},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6505},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6593},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6619},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6637},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6658},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6738},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6702},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6717},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6704},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6617},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.658},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6591},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6675},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6698},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6709},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6555},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6585},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6752},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6738},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6558},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6529},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6541},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6443},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.638},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6353},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6342},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6359},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6358},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6379},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6298},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6322},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6322},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6321},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6266},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6257},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6254},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6391},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.634},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6356},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6387},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.647},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6441},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6461},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6351},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6357},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6294},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6256},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6229},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6282},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6268},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.624},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6232},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6207},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6181},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6211},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6204},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6198},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.62},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6204},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6187},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6222},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6228},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6207},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6154},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6214},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6147},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6197},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.618},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.619},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6206},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6334},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6399},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6393},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.644},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6463},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6462},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6484},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6465},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6477},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6523},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6537},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6493},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6482},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6512},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6544},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6559},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6559},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6518},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6563},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6623},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.665},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6565},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6579},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6561},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6554},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6526},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6512},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6496},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6482},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6513},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6524},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6546},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6553},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6577},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6567},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6612},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6673},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6635},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6602},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6575},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6599},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6658},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6633},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6526},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6332},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6593},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.652},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6538},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6509},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6566},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6613},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6552},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6559},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6563},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6547},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.663},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6723},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6757},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6798},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.681},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6503},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6512},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6571},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6439},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6465},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6399},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.63},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6304},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6349},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.64},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6405},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6272},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6217},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6314},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6287},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6273},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6289},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.624},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6295},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6299},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.631},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.619},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6125},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6169},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6173},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6101},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6058},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6177},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6182},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6195},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6182},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6274},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6313},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6286},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6233},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6272},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6309},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.62},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6178},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6255},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6255},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6261},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6257},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6381},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6459},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6588},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6605},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6643},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6627},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6637},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6666},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6603},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6642},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6637},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6719},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6723},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6705},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6795},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.698},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6846},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6782},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6663},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6685},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.663},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6661},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.671},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6711},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6666},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6575},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6641},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6556},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6512},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6527},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6731},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6737},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6707},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6716},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6802},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6868},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6944},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6942},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6986},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.7028},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.7153},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6731},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6762},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6634},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6547},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6486},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6476},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6554},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6691},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6564},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6504},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6597},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6518},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6432},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6431},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6255},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6372},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6452},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6663},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6619},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6779},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6649},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.7255},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.7126},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6621},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6172},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5708},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5672},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.537},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5355},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.536},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5249},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5294},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5394},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5502},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5494},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5485},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5554},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.563},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5596},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5641},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5577},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5766},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5631},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5521},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5627},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5649},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5706},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5688},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5761},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5789},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5844},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5867},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.589},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5861},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5926},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5988},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6034},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5951},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5927},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5899},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5845},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5861},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5989},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5804},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5834},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5923},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5913},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5916},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.5981},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6191},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.63},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6218},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6199},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6136},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6139},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.614},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6133},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6103},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6103},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6054},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6172},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6224},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6291},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6331},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6279},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6295},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6295},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6376},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6445},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6426},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6428},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6417},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.649},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6568},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6589},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6668},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6689},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6652},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.673},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6724},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.684},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6916},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6962},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.7024},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6957},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6966},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.6971},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.7059},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.7068},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.7136},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.7124},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.7212},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.7292},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.7354},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.7352},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.7317},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.7233},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.7195},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.7232},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012549,"lxr_nv_fc":0.7217}],"indexCandlestickList":[{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000815,"cp":17349.627},{"stockId":1000000000815,"date":"2026-05-07T16:00:00.000Z","cp":17336.61},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000815,"cp":17408.52},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000815,"cp":17393.28},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000000815,"cp":17559.31},{"stockId":1000000000815,"date":"2026-04-28T16:00:00.000Z","cp":17635.28},{"stockId":1000000000815,"date":"2026-04-27T16:00:00.000Z","cp":17369.59},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000815,"cp":17364.58},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000815,"cp":17574.99},{"stockId":1000000000815,"date":"2026-04-22T16:00:00.000Z","cp":17528.06},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000815,"cp":17344.44},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000815,"cp":17449.41},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000815,"cp":17456.58},{"stockId":1000000000815,"date":"2026-04-16T16:00:00.000Z","cp":17420.54},{"stockId":1000000000815,"date":"2026-04-15T16:00:00.000Z","cp":17693.26},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000815,"cp":17672.15},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000815,"cp":17622.52},{"stockId":1000000000815,"date":"2026-04-12T16:00:00.000Z","cp":17583.26},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000815,"cp":17675.38},{"stockId":1000000000815,"date":"2026-04-08T16:00:00.000Z","cp":17679.02},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000815,"cp":17926.81},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000815,"cp":17664.76},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000815,"cp":17726.19},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000815,"cp":17942.43},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000000815,"cp":17913.57},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000815,"cp":17707.7},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000815,"cp":17809.77},{"stockId":1000000000815,"date":"2026-03-26T16:00:00.000Z","cp":17700.06},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000815,"cp":17388.77},{"stockId":1000000000815,"date":"2026-03-24T16:00:00.000Z","cp":17566.8},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000815,"cp":17423.23},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000815,"cp":17218.88},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000815,"cp":17822.74},{"stockId":1000000000815,"date":"2026-03-18T16:00:00.000Z","cp":17986.71},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000815,"cp":18219.13},{"stockId":1000000000815,"date":"2026-03-16T16:00:00.000Z","cp":18394.76},{"stockId":1000000000815,"date":"2026-03-15T16:00:00.000Z","cp":18365.99},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000815,"cp":18101.05},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000815,"cp":17961.93},{"stockId":1000000000815,"date":"2026-03-10T16:00:00.000Z","cp":18007.94},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000815,"cp":17972.31},{"stockId":1000000000815,"date":"2026-03-08T16:00:00.000Z","cp":17903.17},{"stockId":1000000000815,"date":"2026-03-05T16:00:00.000Z","cp":18017.69},{"stockId":1000000000815,"date":"2026-03-04T16:00:00.000Z","cp":17693.46},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000815,"cp":17650.33},{"stockId":1000000000815,"date":"2026-03-02T16:00:00.000Z","cp":17999.5},{"stockId":1000000000815,"date":"2026-03-01T16:00:00.000Z","cp":18097.81},{"stockId":1000000000815,"date":"2026-02-26T16:00:00.000Z","cp":18344.66},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000815,"cp":18373.55},{"stockId":1000000000815,"date":"2026-02-24T16:00:00.000Z","cp":18573.29},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000815,"cp":18493.07},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000815,"cp":18647.9},{"stockId":1000000000815,"date":"2026-02-11T16:00:00.000Z","cp":18698.34},{"stockId":1000000000815,"date":"2026-02-10T16:00:00.000Z","cp":18942.21},{"stockId":1000000000815,"date":"2026-02-09T16:00:00.000Z","cp":18933.38},{"stockId":1000000000815,"date":"2026-02-08T16:00:00.000Z","cp":19164.37},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000815,"cp":19132.21},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000815,"cp":19441.37},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000815,"cp":19252.71},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000815,"cp":18886.14},{"stockId":1000000000815,"date":"2026-02-01T16:00:00.000Z","cp":18733.44},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000815,"cp":18571.65},{"stockId":1000000000815,"date":"2026-01-28T16:00:00.000Z","cp":19224.37},{"stockId":1000000000815,"date":"2026-01-27T16:00:00.000Z","cp":18059.5},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000815,"cp":18066.34},{"stockId":1000000000815,"date":"2026-01-25T16:00:00.000Z","cp":18276.77},{"stockId":1000000000815,"date":"2026-01-22T16:00:00.000Z","cp":18418.73},{"stockId":1000000000815,"date":"2026-01-21T16:00:00.000Z","cp":18429.8},{"stockId":1000000000815,"date":"2026-01-20T16:00:00.000Z","cp":18472.96},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000815,"cp":18767.02},{"stockId":1000000000815,"date":"2026-01-18T16:00:00.000Z","cp":18674.03},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000815,"cp":18681.07},{"stockId":1000000000815,"date":"2026-01-14T16:00:00.000Z","cp":18825.82},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000815,"cp":18927.91},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000815,"cp":19065.17},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000815,"cp":19220.12},{"stockId":1000000000815,"date":"2026-01-08T16:00:00.000Z","cp":19053.73},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000815,"cp":18960.31},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000815,"cp":19095.22},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000815,"cp":19180.74},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000815,"cp":19068.7},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000815,"cp":18733.23},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000815,"cp":18833.01},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000815,"cp":18926.54},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000815,"cp":19132.34},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000815,"cp":19253.89},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000815,"cp":19077.66},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000815,"cp":19130.42},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000815,"cp":19229.09},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000815,"cp":19244.29},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000815,"cp":19103.34},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000815,"cp":19182.7},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000815,"cp":19127.89},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000815,"cp":19142.2},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000815,"cp":19027.89},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000815,"cp":18951.29},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000815,"cp":19049.22},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000815,"cp":18991.18},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000815,"cp":19192.62},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000815,"cp":19353.79},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000815,"cp":19305.49},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000815,"cp":19546.1796},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000815,"cp":19715.9365},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000815,"cp":19863.88},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000815,"cp":19836.92},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000815,"cp":19770.72},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000815,"cp":19777.01},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000815,"cp":19760.01},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000815,"cp":19717.09},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000815,"cp":19826.87},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000815,"cp":20029.13},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000815,"cp":20115.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000815,"cp":20202.03},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000815,"cp":20189.73},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000815,"cp":20193.05},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000815,"cp":20439.8},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000815,"cp":20317.74},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000815,"cp":20305.52},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000815,"cp":20301.3},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000815,"cp":19598.4},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000815,"cp":19592.18},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000815,"cp":19560.44},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000815,"cp":19617.16},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000815,"cp":19864.43},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000815,"cp":19838.56},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000815,"cp":19650.51},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000815,"cp":19675.59},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000815,"cp":19759.53},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000815,"cp":19807.69},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000815,"cp":19836.23},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000815,"cp":20094.17},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000815,"cp":20013.64},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000815,"cp":20084.18},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000815,"cp":20082.98},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000815,"cp":20162.59},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000815,"cp":20439.49},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000815,"cp":20246.82},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000815,"cp":20115.33},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000815,"cp":19799.71},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000815,"cp":20032.41},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000815,"cp":19980.86},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000815,"cp":20027.91},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000815,"cp":20082.76},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000815,"cp":19857.44},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000815,"cp":19895.33},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000815,"cp":20045.15},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000815,"cp":19995.47},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000815,"cp":20133.36},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000815,"cp":20392.57},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000815,"cp":20363.16},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000815,"cp":20654.31},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000815,"cp":20741.14},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000815,"cp":20800.63},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000815,"cp":20876.33},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000815,"cp":21139.81},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000815,"cp":21017.56},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000815,"cp":21072.16},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000815,"cp":21027.6},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000815,"cp":20734.13},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000815,"cp":20608.5},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000815,"cp":20650.02},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000815,"cp":20931.7},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000815,"cp":21004.05},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000815,"cp":21037.98},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000815,"cp":20511.05},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000815,"cp":20612.26},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000815,"cp":21165.76},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000815,"cp":21118.93},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000815,"cp":20524.97},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000815,"cp":20429},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000815,"cp":20470.33},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000815,"cp":20143.62},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000815,"cp":19933.57},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000815,"cp":19836.55},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000815,"cp":19800.97},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000815,"cp":19856.81},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000815,"cp":19852.6},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000815,"cp":19925.89},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000815,"cp":19656},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000815,"cp":19787.27},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000815,"cp":19787.26},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000815,"cp":19788.44},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000815,"cp":19600.09},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000815,"cp":19567.91},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000815,"cp":19555.03},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000815,"cp":20019.71},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000815,"cp":19851.96},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000815,"cp":19908.52},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000815,"cp":20010.8},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000815,"cp":20286.73},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000815,"cp":20190.5},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000815,"cp":20262.82},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000815,"cp":19890.45},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000815,"cp":19908.09},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000815,"cp":19774},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000815,"cp":19641.46},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000815,"cp":19559.15},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000815,"cp":19737.55},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000815,"cp":19688.54},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000815,"cp":19595.4},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000815,"cp":19566.2},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000815,"cp":19483.9},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000815,"cp":19391.72},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000815,"cp":19530.95},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000815,"cp":19505.24},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000815,"cp":19484.67},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000815,"cp":19491.6},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000815,"cp":19507.1945},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000815,"cp":19446.6729},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000815,"cp":19599.4951},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000815,"cp":19688.5016},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000815,"cp":19615.46},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000815,"cp":19434.8662},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000815,"cp":19643.8997},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000815,"cp":19429.0996},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000815,"cp":19601.4559},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000815,"cp":19542.3239},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000815,"cp":19573.9977},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000815,"cp":19604.3342},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000815,"cp":20043.7894},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000815,"cp":20267.2499},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000815,"cp":20244.0966},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000815,"cp":20404.5321},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000815,"cp":20486.2554},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000815,"cp":20619.8599},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000815,"cp":20722.2053},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000815,"cp":20662.7355},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000815,"cp":20704.2556},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000815,"cp":20862.0871},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000815,"cp":20910.9807},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000815,"cp":20758.8102},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000815,"cp":20721.0428},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000815,"cp":20822.2479},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000815,"cp":20945.6578},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000815,"cp":21002.9113},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000815,"cp":21003.2779},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000815,"cp":20859.8709},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000815,"cp":21017.7321},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000815,"cp":21225.3699},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000815,"cp":21317.4022},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000815,"cp":21025.2354},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000815,"cp":21073.6902},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000815,"cp":21007.8584},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000815,"cp":20982.755},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000815,"cp":20887.0725},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000815,"cp":20836.4657},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000815,"cp":20778.1176},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000815,"cp":20730.1797},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000815,"cp":20835.2056},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000815,"cp":20873.0152},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000815,"cp":20947.2917},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000815,"cp":20972.5955},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000815,"cp":21055.5601},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000815,"cp":21023.986},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000815,"cp":21178.0504},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000815,"cp":21394.1445},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000815,"cp":21255.8028},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000815,"cp":21141.5103},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000815,"cp":21048.6382},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000815,"cp":21130.7738},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000815,"cp":21341.2761},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000815,"cp":21255.2829},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000815,"cp":20883.5836},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000815,"cp":20218.7314},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000815,"cp":21098.889},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000815,"cp":20848.2965},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000815,"cp":20912.1978},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000815,"cp":20809.8557},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000815,"cp":21003.0064},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000815,"cp":21164.8108},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000815,"cp":20957.8538},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000815,"cp":20980.3004},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000815,"cp":20992.2763},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000815,"cp":20938.3282},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000815,"cp":21224.8977},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000815,"cp":21545.4254},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000815,"cp":21660.4011},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000815,"cp":21805.8499},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000815,"cp":21848.6285},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000815,"cp":20786.3168},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000815,"cp":20818.2374},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000815,"cp":21019.1704},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000815,"cp":20573.3867},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000815,"cp":20660.0003},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000815,"cp":20434.0074},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000815,"cp":20091.8853},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000815,"cp":20107.5559},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000815,"cp":20263.02},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000815,"cp":20436.5438},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000815,"cp":20449.3309},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000815,"cp":19996.5207},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000815,"cp":19806.3439},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000815,"cp":20139.3805},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000815,"cp":20040.9078},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000815,"cp":19992.5684},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000815,"cp":20046.8959},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000815,"cp":19879.8216},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000815,"cp":20066.5233},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000815,"cp":20078.0359},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000815,"cp":20114.6713},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000815,"cp":19704.5678},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000815,"cp":19480.6696},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000815,"cp":19629.6976},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000815,"cp":19641.1873},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000815,"cp":19396.9321},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000815,"cp":19249.3735},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000815,"cp":19656.9669},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000815,"cp":19693.841},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000815,"cp":19773.6225},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000815,"cp":19788.0426},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000815,"cp":20111.5453},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000815,"cp":20247.2443},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000815,"cp":20148.2474},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000815,"cp":19964.2957},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000815,"cp":20099.3207},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000815,"cp":20232.6975},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000815,"cp":19852.7437},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000815,"cp":19778.9959},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000815,"cp":20047.8187},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000815,"cp":20048.9454},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000815,"cp":20067.9974},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000815,"cp":20053.1764},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000815,"cp":20477.1594},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000815,"cp":20752.4932},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000815,"cp":21198.8778},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000815,"cp":21258.3907},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000815,"cp":21394.6795},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000815,"cp":21337.5287},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000815,"cp":21374.0609},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000815,"cp":21474.6829},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000815,"cp":21255.7475},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000815,"cp":21391.1055},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000815,"cp":21432.848},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000815,"cp":21717.665},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000815,"cp":21730.1047},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000815,"cp":21668.1647},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000815,"cp":21978.5969},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000815,"cp":22638.6631},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000815,"cp":22151.97},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000815,"cp":21928.97},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000815,"cp":21488.35},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000815,"cp":21560.56},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000815,"cp":21370.63},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000815,"cp":21474.15},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000815,"cp":21650.21},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000815,"cp":21654.19},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000815,"cp":21495.87},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000815,"cp":21178.22},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000815,"cp":21404.98},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000815,"cp":21112.37},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000815,"cp":20959.16},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000815,"cp":21009.68},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000815,"cp":21732.87},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000815,"cp":21751.83},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000815,"cp":21649.16},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000815,"cp":21681.16},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000815,"cp":21975.89},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000815,"cp":22197.95},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000815,"cp":22472.45},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000815,"cp":22465.78},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000815,"cp":22617.85},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000815,"cp":22772.9},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000815,"cp":23208.24},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000815,"cp":21746.88},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000815,"cp":21856.09},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000815,"cp":21411.86},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000815,"cp":21109.65},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000815,"cp":20894.72},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000815,"cp":20858.09},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000815,"cp":21132.64},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000815,"cp":21613.98},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000815,"cp":21164.86},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000815,"cp":20965.34},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000815,"cp":21300.24},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000815,"cp":21019.08},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000815,"cp":20720.21},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000815,"cp":20715.48},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000815,"cp":20098.52},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000815,"cp":20527.48},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000815,"cp":20817.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000815,"cp":21545.36},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000815,"cp":21393.67},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000815,"cp":21946.54},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000815,"cp":21514.84},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000815,"cp":23521.74},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000815,"cp":23022.01},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000815,"cp":21180.43},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000815,"cp":19648.2},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000815,"cp":18069.45},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000815,"cp":17942.51},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000815,"cp":16920.14},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000815,"cp":16864.97},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000815,"cp":16881.26},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000815,"cp":16502.18},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000815,"cp":16655.81},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000815,"cp":17000.94},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000815,"cp":17366.7},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000815,"cp":17341.12},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000815,"cp":17310.3},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000815,"cp":17544.37},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000815,"cp":17804.62},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000815,"cp":17687.26},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000815,"cp":17843.15},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000815,"cp":17624.44},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000815,"cp":18265.48},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000815,"cp":17800.14},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000815,"cp":17424.84},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000815,"cp":17790.18},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000815,"cp":17865.08},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000815,"cp":18058.73},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000815,"cp":18056.6},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000815,"cp":18304.63},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000815,"cp":18402.48},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000815,"cp":18587.78},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000815,"cp":18667.18},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000815,"cp":18748.99},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000815,"cp":18650.9},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000815,"cp":18874.44},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000815,"cp":19086.23},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000815,"cp":19127.14},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000815,"cp":19241.35},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000815,"cp":18958.53},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000815,"cp":18875.62},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000815,"cp":18781.79},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000815,"cp":18597.3},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000815,"cp":18650.02},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000815,"cp":19093.01},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000815,"cp":18459.16},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000815,"cp":18562.23},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000815,"cp":18868.22},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000815,"cp":18834.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000815,"cp":18846.47},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000815,"cp":19068.85},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000815,"cp":19796.08},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000815,"cp":20173.17},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000815,"cp":19886.11},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000815,"cp":19818.06},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000815,"cp":19403.24},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000815,"cp":19458.14},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000815,"cp":19480.59},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000815,"cp":19470.78},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000815,"cp":18995.98},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000815,"cp":18996.13},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000815,"cp":18833.93},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000815,"cp":19227.17},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000815,"cp":19435.11},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000815,"cp":19671.74},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000815,"cp":19804.24},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000815,"cp":19630.12},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000815,"cp":19682.88},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000815,"cp":19959.04},{"stockId":1000000000815,"date":"2024-06-25T16:00:00.000Z","cp":20191},{"stockId":1000000000815,"date":"2024-06-24T16:00:00.000Z","cp":20174.99},{"stockId":1000000000815,"date":"2024-06-23T16:00:00.000Z","cp":20183.49},{"stockId":1000000000815,"date":"2024-06-20T16:00:00.000Z","cp":20140.75},{"stockId":1000000000815,"date":"2024-06-19T16:00:00.000Z","cp":20397.42},{"stockId":1000000000815,"date":"2024-06-18T16:00:00.000Z","cp":20685.29},{"stockId":1000000000815,"date":"2024-06-17T16:00:00.000Z","cp":20846.26},{"stockId":1000000000815,"date":"2024-06-16T16:00:00.000Z","cp":21124.25},{"stockId":1000000000815,"date":"2024-06-13T16:00:00.000Z","cp":21200.57},{"stockId":1000000000815,"date":"2024-06-12T16:00:00.000Z","cp":21066.23},{"stockId":1000000000815,"date":"2024-06-11T16:00:00.000Z","cp":21335.08},{"stockId":1000000000815,"date":"2024-06-10T16:00:00.000Z","cp":21332.03},{"stockId":1000000000815,"date":"2024-06-06T16:00:00.000Z","cp":21744.76},{"stockId":1000000000815,"date":"2024-06-05T16:00:00.000Z","cp":22016.25},{"stockId":1000000000815,"date":"2024-06-04T16:00:00.000Z","cp":22197.45},{"stockId":1000000000815,"date":"2024-06-03T16:00:00.000Z","cp":22549.11},{"stockId":1000000000815,"date":"2024-06-02T16:00:00.000Z","cp":22310.58},{"stockId":1000000000815,"date":"2024-05-30T16:00:00.000Z","cp":22344.38},{"stockId":1000000000815,"date":"2024-05-29T16:00:00.000Z","cp":22361.88},{"stockId":1000000000815,"date":"2024-05-28T16:00:00.000Z","cp":22675.47},{"stockId":1000000000815,"date":"2024-05-27T16:00:00.000Z","cp":22704.15},{"stockId":1000000000815,"date":"2024-05-26T16:00:00.000Z","cp":22945.08},{"stockId":1000000000815,"date":"2024-05-23T16:00:00.000Z","cp":22902.31},{"stockId":1000000000815,"date":"2024-05-22T16:00:00.000Z","cp":23214.65},{"stockId":1000000000815,"date":"2024-05-21T16:00:00.000Z","cp":23495.41},{"stockId":1000000000815,"date":"2024-05-20T16:00:00.000Z","cp":23721.91},{"stockId":1000000000815,"date":"2024-05-19T16:00:00.000Z","cp":23716.75},{"stockId":1000000000815,"date":"2024-05-16T16:00:00.000Z","cp":23592.21},{"stockId":1000000000815,"date":"2024-05-15T16:00:00.000Z","cp":23302.54},{"stockId":1000000000815,"date":"2024-05-14T16:00:00.000Z","cp":23166.94},{"stockId":1000000000815,"date":"2024-05-13T16:00:00.000Z","cp":23293.8},{"stockId":1000000000815,"date":"2024-05-12T16:00:00.000Z","cp":23244.36}],"bondIndexCandlestickList":[],"index":{"_id":1000000000815,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000815","tickerId":815,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"细分食品","csiCode":"000815","series":"thematic","launchDate":"2012-04-10T16:00:00.000Z","lastUpdated":"2024-12-25T07:00:32.445Z","followedNum":756,"description":"中证细分产业主题指数系列由细分有色、细分机械等7条指数组成，分别从相关细分产业中选取规模较大、流动性较好的上市公司证券作为指数样本，以反映相关细分产业上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000815factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175423-000815_Index_Methodology_cn.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证细分食品饮料产业主题指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700815,"constituentsMarkets":["a"],"memoNum":35,"pinyin":"xfsp","hotSpots":[""]}}