window.pageData = {"fund":{"_id":3000000016008,"name":"招商中证消费电子主题交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"016008","tickerId":16008,"shortName":"招商中证消费电子主题ETF联接C","currency":"CNY","exchange":"jj","fundCollectionId":4000050210000,"inceptionDate":"2023-02-13T16:00:00.000Z","status":"normal","setUpDate":"2023-02-13T16:00:00.000Z","setUpAssetScale":85230661.7,"setUpShares":85230661.7,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zszzxfdzztjyxkfszszqtzjjljjj","followedNum":4,"indexId":1000000931494,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931494","tickerId":931494,"name":"消费电子","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"managers":[{"name":"侯昊","stockType":"fund_manager","stockCode":"db20376719","exchange":"fm","tickerId":808172690}],"targetFunds":[{"shortName":"招商中证消费电子主题ETF(159779)","stockType":"fund","stockCode":"159779","exchange":"sz","tickerId":159779}],"hotMetrics":{"fss":{"stockId":3000000016008,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":23286,"f_h_s_a":5259,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000016008,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.13189577717879605,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.01799619311299533,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.06845185316545487,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.381708238851096,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.14608204905578467,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.0884703196347032,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.21134460960191354,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.055904961565338925},"fp":{"stockId":3000000016008,"type":"fp","f_cagr_p_r_fs":0.2191120279779737,"f_p_r_m1":0.25403574038397636,"f_p_r_d1":-0.0010490639122014978,"f_p_r_m3":0.11770975190952693,"f_p_r_m6":0.09654371187917543,"f_p_r_fys":0.17745758483033924,"f_p_r_y1":0.753064635958395,"f_cagr_p_r_fs_sic":15,"f_cagr_p_r_fs_sirp":0.21428571428571427,"f_p_r_fys_sic":15,"f_p_r_fys_sirp":0.7142857142857143,"f_p_r_m1_sic":15,"f_p_r_m1_sirp":0.6428571428571429,"f_p_r_m3_sic":15,"f_p_r_m3_sirp":0.7142857142857143,"f_p_r_m6_sic":15,"f_p_r_m6_sirp":0.7142857142857143,"f_p_r_y1_sic":15,"f_p_r_y1_sirp":0.8571428571428571,"f_p_r_y2":1.1667814508723615,"f_p_r_y2_sic":13,"f_p_r_y2_sirp":1,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y3":0.9158631888764845},"ff":{"stockId":3000000016008,"type":"ff","f_m_f":2185,"f_m_f_r":0.005,"f_c_f":437,"f_c_f_r":0.001,"f_m_a_c_f":2622,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2025-02-12T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-02-12T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000016008,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.8877,"f_nv_cr":0.020819813973610213},"f_as":{"stockId":3000000016008,"type":"f_as","f_tas":70473106.485,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016007,"__csrcFundId":11989,"stockCode":"016007","shortName":"招商中证消费电子主题ETF联接(016007)","masterFundShortName":"招商中证消费电子主题ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":16007,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T17:12:59.704Z","status":"normal","exchange":"jj","fundCollectionId":4000050210000,"name":"招商中证消费电子主题交易型开放式指数证券投资基金联接基金","inceptionDate":"2023-02-13T16:00:00.000Z","setUpDate":"2023-02-13T16:00:00.000Z","setUpAssetScale":117019508.11,"setUpShares":117019508.11,"pinyin":"zszzxfdzztjyxkfszszqtzjjljjj","followedNum":4,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931494}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016007,"stockId":2049,"holdings":800,"marketCap":63048,"netValueRatio":0.0004,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.12733916509799548,"stock":{"stockCode":"002049","exchange":"sz","stockType":"company","tickerId":2049,"name":"紫光国微"}}],"bondHoldings":[{"_id":"69e8faea1398d79843002c95","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016007,"stockCode":"019773","stockName":"25国债08","holdings":42000,"marketCap":4255752,"netValueRatio":0.049,"lastUpdated":"2026-04-22T16:44:26.422Z"},{"_id":"69e8faea1398d79843002c96","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016007,"stockCode":"102310","stockName":"国债2513","holdings":1000,"marketCap":100950,"netValueRatio":0.0012,"lastUpdated":"2026-04-22T16:44:26.426Z"},{"_id":"69e8faea1398d79843002c97","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016007,"stockCode":"123257","stockName":"安克转债","holdings":2,"marketCap":279,"netValueRatio":0,"lastUpdated":"2026-04-22T16:44:26.431Z"}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.8877},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.8492},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.8505},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.873},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.804},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.8085},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.8269},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.7696},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.7607},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.7212},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.699},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.674},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6898},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6592},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6446},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5992},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5864},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5001},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.4817},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.4834},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5199},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.4775},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5053},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5213},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5191},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5525},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5138},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.4897},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.562},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5797},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6104},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5904},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6317},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6104},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6226},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6397},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6432},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5929},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6206},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6189},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5949},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6052},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6716},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6885},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.7007},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6799},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6692},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6422},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6516},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6277},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.647},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6379},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.594},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6022},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6226},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6551},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6337},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6889},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6736},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.7315},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.7236},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6966},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.732},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.7328},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.7289},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6888},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.7121},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.7233},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6863},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6627},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.653},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.7064},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6872},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.671},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6753},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.676},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6536},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6032},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6261},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6118},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6067},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6171},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6136},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5749},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5654},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5265},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5263},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5546},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5157},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5361},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5799},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.562},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5906},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5999},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5884},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5521},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5477},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5385},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.551},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5588},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5338},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5178},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5145},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.4866},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.4556},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.4624},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5252},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.536},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.545},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5477},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5486},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6025},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5841},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5889},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6214},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6443},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6773},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6328},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6315},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.66},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6624},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.7215},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.7594},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.7242},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.7287},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6832},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6146},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6272},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6376},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5715},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5479},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6203},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6223},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5794},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6494},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6673},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.7394},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.7254},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.714},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6813},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.7362},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.7242},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6907},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.69},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6206},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6264},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.6137},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5948},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5857},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5842},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5589},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.475},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.4486},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.4858},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.4875},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.4215},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.4923},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5096},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5521},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5413},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.5335},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.4629},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.4588},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.453},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.4236},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.354},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.3567},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.3209},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.3205},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2941},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2763},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2789},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2549},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2265},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2061},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2188},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2142},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2073},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1992},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1936},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2094},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2147},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2219},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2053},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.198},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1812},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1661},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1699},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1702},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1639},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1696},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1409},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1416},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1301},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1282},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1202},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1211},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1264},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1029},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1137},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1223},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0982},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1194},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1223},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1084},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0991},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1094},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0929},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0737},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0684},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0764},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0831},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0713},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0723},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0646},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0748},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0766},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0708},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0885},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0839},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0881},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0638},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0468},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0467},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0654},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0447},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0475},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0632},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0627},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0771},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0803},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0878},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0802},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0825},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0832},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1045},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1003},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1055},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0836},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1021},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0957},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.099},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0768},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0652},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0608},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0654},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0573},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0702},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0584},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0686},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0538},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0507},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0487},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0556},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0696},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0667},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0355},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0076},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9834},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0102},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1195},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1562},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1565},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1614},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1695},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1777},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1723},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.172},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1893},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1851},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2081},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2171},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2331},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2229},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2259},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2015},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2292},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2336},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2379},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2392},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2544},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2369},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2291},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2145},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2224},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2728},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2826},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2786},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2807},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2783},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2361},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2331},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2022},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2248},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2145},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2106},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2374},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2046},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2092},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2014},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1889},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.154},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1379},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1702},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1494},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1697},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1669},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1497},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1372},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1167},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1273},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1409},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0961},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1039},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1153},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1085},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1173},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0744},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0801},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1021},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1429},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1825},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1714},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1849},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1577},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1655},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1496},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1734},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1535},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1256},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1064},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1068},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1182},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.136},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1332},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1257},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.117},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1269},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1093},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1085},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1173},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1278},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1098},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0916},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.102},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0649},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0711},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.088},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.13},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1324},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1326},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1072},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.137},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.165},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2051},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2041},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.2183},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1721},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1776},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1597},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1617},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1168},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.097},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1313},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1194},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1229},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1208},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1191},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1079},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1168},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1272},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1281},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1003},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0204},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0204},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0418},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0621},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0261},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.081},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1038},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.1459},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":1.0401},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9407},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8877},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8658},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8617},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8271},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8293},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.826},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8193},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8307},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8336},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8411},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8457},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8402},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8449},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8613},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8634},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8722},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8661},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8907},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8597},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8489},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8487},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8683},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.87},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8696},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8786},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8732},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8803},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8802},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8789},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8769},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8832},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8744},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8768},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8708},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8675},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8733},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8646},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9079},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9314},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9351},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.908},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9125},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9201},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9081},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9196},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9316},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9654},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9688},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9597},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9689},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9905},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9565},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9636},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9693},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9552},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9492},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9112},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.909},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9114},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9171},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9131},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.926},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9302},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9307},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9186},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9214},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8991},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9234},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9396},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9363},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9454},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9489},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9443},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9175},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9047},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.9012},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8949},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8837},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8935},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.89},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8884},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8858},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8738},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8775},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8622},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8606},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8717},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8557},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8771},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8904},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8829},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.885},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8855},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8782},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8729},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8811},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8792},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8788},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8878},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8762},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.8878},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016008,"lxr_nv_fc":0.89}],"indexCandlestickList":[{"stockId":1000000931494,"date":"2026-04-29T16:00:00.000Z","cp":5984.7},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931494,"cp":5856.52},{"stockId":1000000931494,"date":"2026-04-27T16:00:00.000Z","cp":5851.22},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931494,"cp":5928.35},{"stockId":1000000931494,"date":"2026-04-23T16:00:00.000Z","cp":5719.34},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000931494,"cp":5740.99},{"stockId":1000000931494,"date":"2026-04-21T16:00:00.000Z","cp":5802.61},{"stockId":1000000931494,"date":"2026-04-20T16:00:00.000Z","cp":5612.69},{"stockId":1000000931494,"date":"2026-04-19T16:00:00.000Z","cp":5586.99},{"stockId":1000000931494,"date":"2026-04-16T16:00:00.000Z","cp":5452.23},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931494,"cp":5380.27},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931494,"cp":5299.81},{"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}],"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":217,"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]}}