window.pageData = {"fund":{"_id":3000000015894,"stockCode":"015894","shortName":"平安中证消费电子主题ETF发起式联接A","masterFundShortName":"平安中证消费电子主题ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":15894,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"平安中证消费电子主题交易型开放式指数证券投资基金发起式联接基金基金","inceptionDate":"2022-07-18T16:00:00.000Z","fundCollectionId":4000050640000,"followedNum":11,"setUpDate":"2022-07-18T16:00:00.000Z","setUpAssetScale":15897697.99,"setUpShares":15897697.99,"pinyin":"pazzxfdzztjyxkfszszqtzjjfqsljjjjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931494,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50640000","tickerId":50640000,"name":"平安基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931494","tickerId":931494,"name":"消费电子","rebalancingFrequency":"semi-annually"},"managers":[{"name":"刘洁倩","stockType":"fund_manager","stockCode":"db20717865","exchange":"fm","tickerId":121017199700}],"targetFunds":[{"shortName":"平安中证消费电子主题ETF","stockType":"fund","stockCode":"561600","exchange":"sh","tickerId":561600}],"hotMetrics":{"fss":{"stockId":3000000015894,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.5025,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.5025,"f_h_a":5122,"f_h_s_a":8233,"f_ind_h_s_r_c_1y":0.6566,"f_ins_h_s_r_c_1y":-0.6566,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000015894,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.48841386743308784,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.15776614310645723,"f_p_r_m3_ssc":5584,"f_p_r_m3_ssrp":0.3919039942683145,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.604483282674772,"f_p_r_y1_ssc":4503,"f_p_r_y1_ssrp":0.22834295868502888,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.13306217315514235,"f_cagr_p_r_fs_ssc":5777,"f_cagr_p_r_fs_ssrp":0.35509002770083103,"f_p_r_y3_ssc":2840,"f_p_r_y3_ssrp":0.147234941880944},"fp":{"stockId":3000000015894,"type":"fp","f_p_r_fys":0.046916711158568436,"f_p_r_m1":0.04873646209386262,"f_p_r_m3":0.0071910112359541145,"f_p_r_m6":0.04461610175134845,"f_cagr_p_r_fs":0.12805828790489593,"f_p_r_d1":-0.0006009099493520242,"f_p_r_y1":0.5537836767036448,"f_cagr_p_r_fs_sic":15,"f_cagr_p_r_fs_sirp":0.42857142857142855,"f_p_r_fys_sic":15,"f_p_r_fys_sirp":0.7857142857142857,"f_p_r_m1_sic":15,"f_p_r_m1_sirp":0.21428571428571427,"f_p_r_m3_sic":15,"f_p_r_m3_sirp":0.7857142857142857,"f_p_r_m6_sic":15,"f_p_r_m6_sirp":0.7857142857142857,"f_p_r_y1_sic":15,"f_p_r_y1_sirp":0.9285714285714286,"f_p_r_y2":0.9799318439984843,"f_p_r_y2_sic":13,"f_p_r_y2_sirp":0.5833333333333334,"last_data_date":"2026-04-13T16:00:00.000Z","f_p_r_y3":0.5056147422977226},"ff":{"stockId":3000000015894,"type":"ff","f_m_f":4690,"f_m_f_r":0.005,"f_c_f":938,"f_c_f_r":0.001,"f_m_a_c_f":5628,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-08-13T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000015894,"type":"f_nlacan","f_nv_d":"2026-04-13T16:00:00.000Z","f_nv":1.5687,"f_nv_cr":0.01876867125600734},"f_as":{"stockId":3000000015894,"type":"f_as","f_tas":16399483.039199999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015895,"name":"平安中证消费电子主题交易型开放式指数证券投资基金发起式联接基金基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"015895","tickerId":15895,"shortName":"平安中证消费电子主题ETF发起式联接C","currency":"CNY","__csrcFundId":11388,"exchange":"jj","lastUpdated":"2026-04-10T17:07:28.928Z","fundCollectionId":4000050640000,"inceptionDate":"2022-07-18T16:00:00.000Z","followedNum":4,"status":"normal","setUpDate":"2022-07-18T16:00:00.000Z","setUpAssetScale":24732231.13,"setUpShares":24732231.13,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pazzxfdzztjyxkfszszqtzjjfqsljjjjj","__indexSourceEastMoney":1,"indexId":1000000931494},{"_id":3000000024557,"name":"平安中证消费电子主题交易型开放式指数证券投资基金发起式联接基金基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"024557","tickerId":24557,"shortName":"平安中证消费电子主题ETF发起式联接E","currency":"CNY","__csrcFundId":11388,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:07:28.932Z","inceptionDate":"2025-06-15T16:00:00.000Z","pinyin":"pazzxfdzztjyxkfszszqtzjjfqsljjjjj","fundCollectionId":4000050640000,"__indexSourceEastMoney":1,"followedNum":2,"indexId":1000000931494}],"bondHoldings":[{"_id":"69723b391987889646e7179a","date":"2025-12-30T16:00:00.000Z","fundId":3000000015894,"stockCode":"019785","stockName":"25国债13","holdings":39000,"marketCap":3923517,"netValueRatio":0.023,"lastUpdated":"2026-01-22T14:59:05.959Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.6351130249116599,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5687},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5398},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5265},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4849},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.473},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.3926},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.3749},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.3762},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4104},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.3714},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.3977},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4125},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4104},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4414},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4057},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.3836},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4506},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.467},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4956},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.477},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5159},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4958},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.507},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5232},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5268},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4794},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5066},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5059},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4834},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4928},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5558},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5717},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5834},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5645},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5545},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5289},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5377},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5153},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5339},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5279},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4863},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4942},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.515},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5458},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5261},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.582},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5669},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.623},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.6164},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5908},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.6243},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.6263},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.6222},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5833},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.6059},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.6169},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5806},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5575},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5494},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5985},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5781},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5635},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5672},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.568},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5469},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4984},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5194},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5063},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5016},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5128},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5095},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4737},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4653},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4285},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4279},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4559},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4218},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4384},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.475},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4573},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4844},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4945},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4837},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4493},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4455},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4369},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.449},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4558},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4337},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4198},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4203},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4053},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.3758},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.3834},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.445},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4556},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4641},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4685},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4693},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5218},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5036},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5084},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5404},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5627},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5944},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5525},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5511},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5796},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5817},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.6355},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.6726},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.6385},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.6429},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5999},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5379},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5479},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5575},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4936},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4715},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5398},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5415},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5017},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5698},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5828},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.6688},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.6361},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.6138},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5836},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.6351},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.6247},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5918},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.592},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5244},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.5295},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.516},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4969},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4893},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4886},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4654},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.3848},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.36},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.3961},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.3982},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.3382},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.3999},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4148},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4544},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4435},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.4358},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.3634},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.3583},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.3543},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.3222},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.2597},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.2636},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.2311},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.2302},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.2055},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1883},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1916},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1691},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1439},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1251},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1369},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1324},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1251},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1179},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1127},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1264},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1309},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1374},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1221},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1173},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1003},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0845},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.088},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0883},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.084},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.088},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0674},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.068},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0572},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0562},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0528},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0535},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0582},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0406},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.051},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0591},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.036},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0565},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.059},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.046},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0371},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.047},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0312},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0129},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.008},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0157},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0221},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0106},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0117},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0048},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0145},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.016},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0106},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0277},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0233},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0273},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0043},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.9881},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.988},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0058},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.9864},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.9891},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0042},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0036},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0172},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0203},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0274},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0203},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0222},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.023},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0431},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0391},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0439},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0235},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.041},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.035},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0382},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0172},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0062},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0019},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0061},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.9986},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0106},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0093},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.9952},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.9925},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.9904},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.9963},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0096},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0065},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.9766},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.9506},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.9265},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.9496},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0522},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0862},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0866},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0909},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0984},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1059},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1009},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1007},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1169},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1127},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1342},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1429},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1586},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1489},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1524},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1292},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1559},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1603},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1642},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1649},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1798},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1623},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1548},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.141},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1488},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1969},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.2066},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.2024},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.2053},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.2025},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1608},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1581},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1288},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1497},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.14},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1363},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1626},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1322},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1365},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1289},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1174},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0851},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0702},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0999},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0806},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0985},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0958},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0801},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.068},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0484},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0589},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0716},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0304},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0376},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0492},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.042},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0506},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0118},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0175},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0381},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0764},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.113},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1028},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1156},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0912},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0986},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0834},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1057},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0879},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0616},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0439},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0443},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0548},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.072},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0697},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.063},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0546},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0635},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0472},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0468},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0548},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0645},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0481},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0314},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0416},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0074},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0132},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0291},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0683},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0709},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0713},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0479},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0754},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1014},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.139},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1385},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1516},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.1087},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.113},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0964},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0991},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.058},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0422},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0749},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0632},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0667},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0647},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0635},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0531},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0615},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0714},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0715},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0454},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.9711},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.9715},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.9928},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0126},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.9796},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0295},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0503},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":1.0909},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.9859},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8893},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8385},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.818},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8143},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.7822},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.7842},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.7812},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.775},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.7855},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.7883},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.7954},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.7998},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.7947},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.7991},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8143},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.816},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8246},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8185},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8427},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8135},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8034},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8035},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8218},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8236},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8232},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8317},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8267},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8336},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8333},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8321},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8302},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8362},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8278},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8305},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8248},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8217},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8271},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8193},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8591},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.881},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8845},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8592},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8634},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8706},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8596},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8707},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8818},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.9132},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.9164},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.9079},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.916},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.9362},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.9045},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.9113},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.918},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.9037},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8978},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8606},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8585},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.861},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8663},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8627},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8743},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8784},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8785},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8671},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8697},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8494},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8725},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8876},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8847},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8933},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8973},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8909},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8656},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8544},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8509},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8452},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8346},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8436},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8402},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8388},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8363},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.825},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8285},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8142},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8127},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8232},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8082},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8282},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8412},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8342},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8364},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8368},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8298},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8247},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8321},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8309},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8306},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8392},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8258},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8402},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8423},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8247},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8316},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8118},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.7898},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.7881},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.7752},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.7794},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.7815},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.7987},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.8006},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000015894,"lxr_nv_fc":0.7741}],"indexCandlestickList":[{"stockId":1000000931494,"date":"2026-04-13T16:00:00.000Z","cp":5353.72},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931494,"cp":5250.15},{"stockId":1000000931494,"date":"2026-04-09T16:00:00.000Z","cp":5201.55},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931494,"cp":5053.3},{"stockId":1000000931494,"date":"2026-04-07T16:00:00.000Z","cp":5009.78},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931494,"cp":4721.38},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931494,"cp":4657.19},{"stockId":1000000931494,"date":"2026-04-01T16:00:00.000Z","cp":4661.78},{"stockId":1000000931494,"date":"2026-03-31T16:00:00.000Z","cp":4784.44},{"stockId":1000000931494,"date":"2026-03-30T16:00:00.000Z","cp":4644.64},{"stockId":1000000931494,"date":"2026-03-29T16:00:00.000Z","cp":4739.75},{"stockId":1000000931494,"date":"2026-03-26T16:00:00.000Z","cp":4792.63},{"stockId":1000000931494,"date":"2026-03-25T16:00:00.000Z","cp":4785.26},{"stockId":1000000931494,"date":"2026-03-24T16:00:00.000Z","cp":4895.85},{"stockId":1000000931494,"date":"2026-03-23T16:00:00.000Z","cp":4767.47},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931494,"cp":4688.75},{"stockId":1000000931494,"date":"2026-03-19T16:00:00.000Z","cp":4928.15},{"stockId":1000000931494,"date":"2026-03-18T16:00:00.000Z","cp":4987.6},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931494,"cp":5090.11},{"stockId":1000000931494,"date":"2026-03-16T16:00:00.000Z","cp":5022.74},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931494,"cp":5162.05},{"stockId":1000000931494,"date":"2026-03-12T16:00:00.000Z","cp":5090.09},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931494,"cp":5130.9},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931494,"cp":5188.93},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931494,"cp":5201.94},{"stockId":1000000931494,"date":"2026-03-08T16:00:00.000Z","cp":5030.98},{"stockId":1000000931494,"date":"2026-03-05T16:00:00.000Z","cp":5128},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931494,"cp":5125.5},{"stockId":1000000931494,"date":"2026-03-03T16:00:00.000Z","cp":5044.24},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931494,"cp":5078.78},{"stockId":1000000931494,"date":"2026-03-01T16:00:00.000Z","cp":5302.39},{"stockId":1000000931494,"date":"2026-02-26T16:00:00.000Z","cp":5359.26},{"stockId":1000000931494,"date":"2026-02-25T16:00:00.000Z","cp":5399.61},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931494,"cp":5330.33},{"stockId":1000000931494,"date":"2026-02-23T16:00:00.000Z","cp":5294.53},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931494,"cp":5202.63},{"stockId":1000000931494,"date":"2026-02-11T16:00:00.000Z","cp":5233.93},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931494,"cp":5153.9},{"stockId":1000000931494,"date":"2026-02-09T16:00:00.000Z","cp":5219.11},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931494,"cp":5197.67},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931494,"cp":5048.48},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931494,"cp":5076.2},{"stockId":1000000931494,"date":"2026-02-03T16:00:00.000Z","cp":5148.14},{"stockId":1000000931494,"date":"2026-02-02T16:00:00.000Z","cp":5259.07},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931494,"cp":5187.41},{"stockId":1000000931494,"date":"2026-01-29T16:00:00.000Z","cp":5375.16},{"stockId":1000000931494,"date":"2026-01-28T16:00:00.000Z","cp":5322.12},{"stockId":1000000931494,"date":"2026-01-27T16:00:00.000Z","cp":5517.7},{"stockId":1000000931494,"date":"2026-01-26T16:00:00.000Z","cp":5494.38},{"stockId":1000000931494,"date":"2026-01-25T16:00:00.000Z","cp":5402.4},{"stockId":1000000931494,"date":"2026-01-22T16:00:00.000Z","cp":5521.79},{"stockId":1000000931494,"date":"2026-01-21T16:00:00.000Z","cp":5527.27},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931494,"cp":5513.77},{"stockId":1000000931494,"date":"2026-01-19T16:00:00.000Z","cp":5373.73},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931494,"cp":5453.11},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931494,"cp":5491.64},{"stockId":1000000931494,"date":"2026-01-14T16:00:00.000Z","cp":5366.73},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931494,"cp":5290.74},{"stockId":1000000931494,"date":"2026-01-12T16:00:00.000Z","cp":5258.42},{"stockId":1000000931494,"date":"2026-01-11T16:00:00.000Z","cp":5436.04},{"stockId":1000000931494,"date":"2026-01-08T16:00:00.000Z","cp":5371.02},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931494,"cp":5316.82},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931494,"cp":5331.48},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931494,"cp":5334.51},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931494,"cp":5258.43},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931494,"cp":5086.35},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931494,"cp":5165.2},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931494,"cp":5120.85},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931494,"cp":5103.23},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931494,"cp":5136.46},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931494,"cp":5124.53},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931494,"cp":4997},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931494,"cp":4967.43},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931494,"cp":4835.07},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931494,"cp":4838.17},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931494,"cp":4934.73},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931494,"cp":4801.29},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931494,"cp":4871.3},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931494,"cp":5021.19},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931494,"cp":4961.04},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931494,"cp":5058.16},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931494,"cp":5089.55},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931494,"cp":5051.11},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931494,"cp":4928.28},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931494,"cp":4914.74},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931494,"cp":4883.4948},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931494,"cp":4929.9989},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931494,"cp":4956.73},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931494,"cp":4870.65},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931494,"cp":4816.32},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931494,"cp":4804.77},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931494,"cp":4707.98},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931494,"cp":4603.52},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931494,"cp":4626.33},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931494,"cp":4839.04},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931494,"cp":4876.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931494,"cp":4906.4},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931494,"cp":4921.26},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931494,"cp":4923.91},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931494,"cp":5105.89},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931494,"cp":5041.61},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931494,"cp":5058.58},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931494,"cp":5171.97},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931494,"cp":5250.19},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931494,"cp":5362.25},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931494,"cp":5210.9},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931494,"cp":5207.07},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931494,"cp":5310.17},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931494,"cp":5317.77},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931494,"cp":5509.76},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931494,"cp":5642.27},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931494,"cp":5527.85},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931494,"cp":5543.71},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931494,"cp":5386.93},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931494,"cp":5154.7},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931494,"cp":5197.49},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931494,"cp":5237.51},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931494,"cp":5013.59},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931494,"cp":4936.36},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931494,"cp":5178.93},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931494,"cp":5185.61},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931494,"cp":5041.4},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931494,"cp":5285.31},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931494,"cp":5333.98},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931494,"cp":5638.41},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931494,"cp":5520.94},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931494,"cp":5435.98},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931494,"cp":5323.35},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931494,"cp":5522.18},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931494,"cp":5485.14},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931494,"cp":5359.35},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931494,"cp":5358.82},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931494,"cp":5116.74},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931494,"cp":5134.61},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931494,"cp":5086.22},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931494,"cp":5017.77},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931494,"cp":4989.92},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931494,"cp":4983.94},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931494,"cp":4903.01},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931494,"cp":4626.13},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931494,"cp":4541.2},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931494,"cp":4682.45},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931494,"cp":4687.25},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931494,"cp":4489.48},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931494,"cp":4692.05},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931494,"cp":4747.98},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931494,"cp":4905.78},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931494,"cp":4866.45},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931494,"cp":4842.66},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931494,"cp":4567.19},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931494,"cp":4547.12},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931494,"cp":4532.29},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931494,"cp":4418.62},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931494,"cp":4181.96},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931494,"cp":4193.9},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931494,"cp":4079.93},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931494,"cp":4074.83},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931494,"cp":3987.01},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931494,"cp":3927.46},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931494,"cp":3939.91},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931494,"cp":3860.74},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931494,"cp":3773.33},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931494,"cp":3707.33},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931494,"cp":3748.21},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931494,"cp":3733.32},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931494,"cp":3707.84},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931494,"cp":3680.9},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931494,"cp":3662.46},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931494,"cp":3714.21},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931494,"cp":3735.83},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931494,"cp":3757.97},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931494,"cp":3704.28},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931494,"cp":3680.07},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931494,"cp":3627.46},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931494,"cp":3578.42},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931494,"cp":3590.73},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931494,"cp":3591.92},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931494,"cp":3570.33},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931494,"cp":3589.07},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931494,"cp":3495.82},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931494,"cp":3498.16},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931494,"cp":3459.64},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931494,"cp":3454.69},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931494,"cp":3429.54},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931494,"cp":3432.36},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931494,"cp":3449.31},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931494,"cp":3372.04},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931494,"cp":3407.16},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931494,"cp":3434.99},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931494,"cp":3355.82},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931494,"cp":3425.93},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931494,"cp":3434.93},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931494,"cp":3390.08},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931494,"cp":3359.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931494,"cp":3393.15},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931494,"cp":3342.81},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931494,"cp":3280.33},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931494,"cp":3263.16},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931494,"cp":3289.99},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931494,"cp":3311.82},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931494,"cp":3275.02},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931494,"cp":3278.53},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931494,"cp":3254.08},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931494,"cp":3289.26},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931494,"cp":3293.79},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931494,"cp":3276.12},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931494,"cp":3334.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931494,"cp":3319.37},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931494,"cp":3333.02},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931494,"cp":3255.37},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931494,"cp":3200.3},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931494,"cp":3199.54},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931494,"cp":3263.04},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931494,"cp":3196.63},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931494,"cp":3205.75},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931494,"cp":3257.54},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931494,"cp":3255.35},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931494,"cp":3303.4737},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931494,"cp":3314.2097},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931494,"cp":3338.6743},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931494,"cp":3314.6821},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931494,"cp":3322.0475},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931494,"cp":3324.5825},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931494,"cp":3394.7281},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931494,"cp":3380.6705},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931494,"cp":3397.46},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931494,"cp":3325.02},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931494,"cp":3385.64},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931494,"cp":3364.59},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931494,"cp":3375.75},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931494,"cp":3303.01},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931494,"cp":3264.89},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931494,"cp":3249.97},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931494,"cp":3264.05},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931494,"cp":3238.05},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931494,"cp":3280.13},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931494,"cp":3242.38},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931494,"cp":3275.32},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931494,"cp":3226.17},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931494,"cp":3216.61},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931494,"cp":3209.38},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931494,"cp":3230.55},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931494,"cp":3278.2},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931494,"cp":3266.48},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931494,"cp":3160.15},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931494,"cp":3068.8},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931494,"cp":2987.89},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931494,"cp":3065.02},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931494,"cp":3421.69},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931494,"cp":3540.53},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931494,"cp":3541.71},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931494,"cp":3556.91},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931494,"cp":3583.96},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931494,"cp":3610.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931494,"cp":3593.18},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931494,"cp":3592.49},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931494,"cp":3649.74},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931494,"cp":3635.6},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931494,"cp":3711.7},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931494,"cp":3742.27},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931494,"cp":3798.46},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931494,"cp":3763.98},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931494,"cp":3774},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931494,"cp":3692.41},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931494,"cp":3786.18},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931494,"cp":3801.81},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931494,"cp":3815.18},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931494,"cp":3818.03},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931494,"cp":3870.22},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931494,"cp":3808.94},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931494,"cp":3782.64},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931494,"cp":3734.7},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931494,"cp":3763.09},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931494,"cp":3936.72},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931494,"cp":3971.21},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931494,"cp":3955.98},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931494,"cp":3966.96},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931494,"cp":3957.16},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931494,"cp":3811.87},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931494,"cp":3802.01},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931494,"cp":3698.57},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931494,"cp":3772.25},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931494,"cp":3737.89},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931494,"cp":3724.86},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931494,"cp":3816.29},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931494,"cp":3709.21},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931494,"cp":3724.77},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931494,"cp":3698.15},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931494,"cp":3657.51},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931494,"cp":3543.55},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931494,"cp":3489.96},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931494,"cp":3594.6},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931494,"cp":3526.82},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931494,"cp":3589.7},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931494,"cp":3580.41},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931494,"cp":3524.62},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931494,"cp":3482.28},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931494,"cp":3413.31},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931494,"cp":3449.43},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931494,"cp":3494.16},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931494,"cp":3349.38},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931494,"cp":3374.31},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931494,"cp":3411.32},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931494,"cp":3386.69},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931494,"cp":3416.84},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931494,"cp":3278.46},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931494,"cp":3296.93},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931494,"cp":3368.44},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931494,"cp":3502.61},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931494,"cp":3632.18},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931494,"cp":3595.72},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931494,"cp":3639.88},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931494,"cp":3551.02},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931494,"cp":3576.75},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931494,"cp":3523.83},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931494,"cp":3600.98},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931494,"cp":3538.35},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931494,"cp":3445.5254},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931494,"cp":3383.1065},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931494,"cp":3384.5092},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931494,"cp":3421.5879},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931494,"cp":3481.3352},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931494,"cp":3470.25},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931494,"cp":3445.95},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931494,"cp":3416.96},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931494,"cp":3449.71},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931494,"cp":3392.55},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931494,"cp":3389.67},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931494,"cp":3418.63},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931494,"cp":3452.4424},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931494,"cp":3394.39},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931494,"cp":3334.89},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931494,"cp":3369.29},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931494,"cp":3248.86},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931494,"cp":3269.03},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931494,"cp":3323.77},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931494,"cp":3461.48},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931494,"cp":3469.57},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931494,"cp":3469.94},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931494,"cp":3387.27},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931494,"cp":3484.73},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931494,"cp":3576.42},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931494,"cp":3708.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931494,"cp":3704.9},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931494,"cp":3751.51},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931494,"cp":3600.77},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931494,"cp":3619.05},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931494,"cp":3559.27},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931494,"cp":3565.67},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931494,"cp":3419.99},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931494,"cp":3364.88},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931494,"cp":3482.41},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931494,"cp":3439.97},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931494,"cp":3451.69},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931494,"cp":3445.25},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931494,"cp":3439.61},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931494,"cp":3403.55},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931494,"cp":3432.3},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931494,"cp":3466.44},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931494,"cp":3469.47},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931494,"cp":3378.25},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931494,"cp":3115.34},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931494,"cp":3115.47},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931494,"cp":3189.27},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931494,"cp":3258.72},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931494,"cp":3142.9},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931494,"cp":3320.13},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931494,"cp":3394.32},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931494,"cp":3540.77},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931494,"cp":3168.39},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931494,"cp":2827.53},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931494,"cp":2651.19},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931494,"cp":2580.68},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931494,"cp":2567.55},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931494,"cp":2457.57},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931494,"cp":2464.48},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931494,"cp":2454.61},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931494,"cp":2433.14},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931494,"cp":2469.42},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931494,"cp":2478.76},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931494,"cp":2502.76},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931494,"cp":2517.9},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931494,"cp":2500.56},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931494,"cp":2515.69},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931494,"cp":2568.1},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931494,"cp":2576.13},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931494,"cp":2606.2},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931494,"cp":2585.62},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931494,"cp":2669.2},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931494,"cp":2568.06},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931494,"cp":2533.53},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931494,"cp":2533.08},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931494,"cp":2595.98},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931494,"cp":2601.43},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931494,"cp":2600.47},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931494,"cp":2629.24},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931494,"cp":2611.99},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931494,"cp":2634.92},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931494,"cp":2633.79},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931494,"cp":2629.86},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931494,"cp":2627.05},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931494,"cp":2647.11},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931494,"cp":2618.99},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931494,"cp":2627.58},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931494,"cp":2608.11},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931494,"cp":2597.62},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931494,"cp":2615.89},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931494,"cp":2589.1},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931494,"cp":2726.03},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931494,"cp":2801.75},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931494,"cp":2813.57},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931494,"cp":2726.71},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931494,"cp":2740.66},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931494,"cp":2765.47},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931494,"cp":2727.49},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931494,"cp":2764.9},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931494,"cp":2803.1},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931494,"cp":2911.76},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931494,"cp":2922.85},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931494,"cp":2893.16},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931494,"cp":2922.22},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931494,"cp":2992.13},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931494,"cp":2882.16},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931494,"cp":2905.32},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931494,"cp":2928.12},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931494,"cp":2878.89},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931494,"cp":2856.97},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931494,"cp":2733.27},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931494,"cp":2726.31},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931494,"cp":2734.68},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931494,"cp":2752.5},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931494,"cp":2740.01},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931494,"cp":2781.54},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931494,"cp":2795.7},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931494,"cp":2756.72},{"stockId":1000000931494,"date":"2024-06-25T16:00:00.000Z","cp":2765.82},{"stockId":1000000931494,"date":"2024-06-24T16:00:00.000Z","cp":2698.2},{"stockId":1000000931494,"date":"2024-06-23T16:00:00.000Z","cp":2775.84},{"stockId":1000000931494,"date":"2024-06-20T16:00:00.000Z","cp":2827.86},{"stockId":1000000931494,"date":"2024-06-19T16:00:00.000Z","cp":2817.58},{"stockId":1000000931494,"date":"2024-06-18T16:00:00.000Z","cp":2847.46},{"stockId":1000000931494,"date":"2024-06-17T16:00:00.000Z","cp":2862.36},{"stockId":1000000931494,"date":"2024-06-16T16:00:00.000Z","cp":2840.32},{"stockId":1000000931494,"date":"2024-06-13T16:00:00.000Z","cp":2753.71},{"stockId":1000000931494,"date":"2024-06-12T16:00:00.000Z","cp":2715.85},{"stockId":1000000931494,"date":"2024-06-11T16:00:00.000Z","cp":2704.98},{"stockId":1000000931494,"date":"2024-06-10T16:00:00.000Z","cp":2686.15},{"stockId":1000000931494,"date":"2024-06-06T16:00:00.000Z","cp":2649.88},{"stockId":1000000931494,"date":"2024-06-05T16:00:00.000Z","cp":2683.41},{"stockId":1000000931494,"date":"2024-06-04T16:00:00.000Z","cp":2672.45},{"stockId":1000000931494,"date":"2024-06-03T16:00:00.000Z","cp":2668.12},{"stockId":1000000931494,"date":"2024-06-02T16:00:00.000Z","cp":2659.39},{"stockId":1000000931494,"date":"2024-05-30T16:00:00.000Z","cp":2621.14},{"stockId":1000000931494,"date":"2024-05-29T16:00:00.000Z","cp":2633.68},{"stockId":1000000931494,"date":"2024-05-28T16:00:00.000Z","cp":2585.98},{"stockId":1000000931494,"date":"2024-05-27T16:00:00.000Z","cp":2580.9},{"stockId":1000000931494,"date":"2024-05-26T16:00:00.000Z","cp":2616.02},{"stockId":1000000931494,"date":"2024-05-23T16:00:00.000Z","cp":2564.77},{"stockId":1000000931494,"date":"2024-05-22T16:00:00.000Z","cp":2634.79},{"stockId":1000000931494,"date":"2024-05-21T16:00:00.000Z","cp":2679.46},{"stockId":1000000931494,"date":"2024-05-20T16:00:00.000Z","cp":2655.65},{"stockId":1000000931494,"date":"2024-05-19T16:00:00.000Z","cp":2663.27},{"stockId":1000000931494,"date":"2024-05-16T16:00:00.000Z","cp":2664.88},{"stockId":1000000931494,"date":"2024-05-15T16:00:00.000Z","cp":2641.06},{"stockId":1000000931494,"date":"2024-05-14T16:00:00.000Z","cp":2625.16},{"stockId":1000000931494,"date":"2024-05-13T16:00:00.000Z","cp":2650.88},{"stockId":1000000931494,"date":"2024-05-12T16:00:00.000Z","cp":2646.75},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931494,"cp":2645.25},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931494,"cp":2674.1},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931494,"cp":2629.14},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931494,"cp":2677.85},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931494,"cp":2684.78},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931494,"cp":2624},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000931494,"cp":2648.27},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000931494,"cp":2580.12},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000931494,"cp":2505.98},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000931494,"cp":2501.11},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000931494,"cp":2457.5},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000931494,"cp":2472.26},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000931494,"cp":2479.06},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000931494,"cp":2536.9},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000931494,"cp":2543.1},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000931494,"cp":2453.48}],"bondIndexCandlestickList":[],"index":{"_id":1000000931494,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931494","csiCode":"931494","tickerId":931494,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"消费电子","lastUpdated":"2024-12-25T07:39:12.315Z","followedNum":216,"basicDate":"2012-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证消费电子主题指数选取50只业务涉及元器件生产、整机品牌设计及生产等消费电子相关的上市公司证券作为指数样本，以反映消费电子主题上市公司证券的整体表现。","fullName":"中证消费电子主题指数","launchDate":"2020-06-11T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":null,"series":"thematic","totalReturnIndexId":1000000921494,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931494factsheet.pdf","memoNum":12,"indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180544-931494_Index_Methodology_cn.pdf","constituentsMarkets":["a"],"pinyin":"xfdz","hotSpots":[null]}}