window.pageData = {"fund":{"_id":3000000016953,"name":"鹏华中证港股通消费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","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"016953","tickerId":16953,"shortName":"鹏华中证港股通消费ETF联接C","currency":"CNY","exchange":"jj","fundCollectionId":4000050060000,"inceptionDate":"2023-05-17T16:00:00.000Z","setUpDate":"2023-05-17T16:00:00.000Z","setUpAssetScale":155505719.72,"setUpShares":155505719.72,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":2,"pinyin":"phzzggtxfztjyxkfszszqtzjjljjj","indexId":1000000931454,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931454","tickerId":931454,"name":"港股通消费","rebalancingFrequency":"semi-annually"},"managers":[{"name":"张羽翔","stockType":"fund_manager","stockCode":"db20366201","exchange":"fm","tickerId":262524150050}],"targetFunds":[{"shortName":"香港消费(513590)","stockType":"fund","stockCode":"513590","exchange":"sh","tickerId":513590}],"hotMetrics":{"fss":{"stockId":3000000016953,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.151,"f_ind_h_s_r":0.8490000000000001,"f_h_a":2733,"f_h_s_a":12002,"f_ind_h_s_r_c_hy":0.4028000000000001,"f_ins_h_s_r_c_hy":-0.40280000000000005,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0.6493000000000001,"f_ins_h_s_r_c_1y":-0.6493},"fpr":{"stockId":3000000016953,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.922911051212938,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.8735075272538502,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.9239226813264764,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.9567271352985639,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.9702626438029086,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.7401332649923117,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.7802511415525114},"fp":{"stockId":3000000016953,"type":"fp","f_p_r_d1":-0.023325866996215305,"f_cagr_p_r_fs":0.03369479715052437,"f_p_r_m1":0.0021812233027356243,"f_p_r_m3":-0.10181640465911879,"f_p_r_m6":-0.13784206411258793,"f_p_r_fys":-0.06582514401897654,"f_p_r_y1":-0.05477455854620272,"f_cagr_p_r_fs_sic":10,"f_cagr_p_r_fs_sirp":0.3333333333333333,"f_p_r_fys_sic":10,"f_p_r_fys_sirp":0.7777777777777778,"f_p_r_m1_sic":10,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":10,"f_p_r_m3_sirp":0.7777777777777778,"f_p_r_m6_sic":10,"f_p_r_m6_sirp":0.7777777777777778,"f_p_r_y1_sic":10,"f_p_r_y1_sirp":0.7777777777777778,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":0.24205902230232157},"ff":{"stockId":3000000016953,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2025-03-04T16:00:00.000Z","f_c_f":2634,"f_m_a_c_f":15805,"f_m_f":13171,"f_c_fr":0.001,"f_fr_d":"2026-03-03T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000016953,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.1027,"f_nv_cr":-0.01049892318736545},"f_as":{"stockId":3000000016953,"type":"f_as","f_tas":27766809.0425,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016952,"__csrcFundId":12502,"stockCode":"016952","shortName":"鹏华中证港股通消费ETF联接(016952)","masterFundShortName":"鹏华中证港股通消费ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":16952,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T17:12:59.099Z","status":"normal","exchange":"jj","fundCollectionId":4000050060000,"name":"鹏华中证港股通消费主题交易型开放式指数证券投资基金联接基金","inceptionDate":"2023-05-17T16:00:00.000Z","setUpDate":"2023-05-17T16:00:00.000Z","setUpAssetScale":49713467.1,"setUpShares":49713467.1,"followedNum":5,"pinyin":"phzzggtxfztjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931454},{"_id":3000000022793,"name":"鹏华中证港股通消费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","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022793","tickerId":22793,"shortName":"鹏华中证港股通消费ETF联接I","currency":"CNY","__csrcFundId":12502,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:34.474Z","inceptionDate":"2024-12-08T16:00:00.000Z","pinyin":"phzzggtxfztjyxkfszszqtzjjljjj","fundCollectionId":4000050060000,"followedNum":0}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1027},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1144},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0995},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1084},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1126},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1117},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1248},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1406},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1318},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.118},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1312},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1231},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1246},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1173},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1324},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1289},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1304},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1125},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1136},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1128},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.114},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1005},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1003},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.114},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1071},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1365},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1575},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1223},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1538},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1598},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1843},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1855},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1755},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1619},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1753},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1833},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1865},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1833},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1967},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1721},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.183},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1949},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2303},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2537},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2478},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2703},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2713},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2757},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2819},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.295},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.3019},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2904},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2707},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2749},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2429},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2333},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2202},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2277},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2555},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2391},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2267},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2234},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2311},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2261},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2159},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.217},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1997},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2002},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2061},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2067},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1973},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2076},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2004},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2011},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2084},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2038},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1925},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1804},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1899},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1995},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.218},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2185},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2197},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2236},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2259},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2156},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2109},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2149},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2025},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2165},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2281},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2098},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2151},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.208},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2242},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2436},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2448},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2456},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.259},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.253},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2465},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2465},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.247},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2463},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2418},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2204},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2456},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2485},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2502},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2665},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2706},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2948},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2842},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2782},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2781},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2447},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2631},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2425},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2433},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2568},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2567},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.279},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2818},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2822},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.3035},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2895},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2822},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2816},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2892},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2895},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2641},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2913},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2907},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2635},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.292},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.3093},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.3375},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.3482},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.3336},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.3135},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.3369},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.3335},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.3036},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.3172},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.3294},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.3222},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.3394},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.3063},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.3011},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2893},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.271},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2803},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2781},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2608},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2493},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2335},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2499},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2596},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2631},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.232},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2285},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2622},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2792},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2849},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2582},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2391},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2522},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2455},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2424},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2386},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2469},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2493},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2133},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.217},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2164},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2264},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2252},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2222},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2178},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2059},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2125},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2328},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2557},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2546},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2546},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2738},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2718},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2509},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2446},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2334},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2177},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2176},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2225},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1921},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1852},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1823},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1846},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2027},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1858},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1827},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1917},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.205},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2034},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2043},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2119},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2082},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2164},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2088},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1875},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1792},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1695},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1963},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2099},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.213},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2021},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2157},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2434},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.233},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2378},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2202},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2291},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.216},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2027},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1911},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2168},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1974},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2041},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1966},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.229},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2276},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2436},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2345},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.216},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2195},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2308},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2397},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2115},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2463},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2091},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2045},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1948},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2061},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1666},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1544},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.155},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1567},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.153},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1634},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1239},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1138},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1137},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1143},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.099},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1359},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1331},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1117},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1027},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.084},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.06},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0316},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1971},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2154},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2175},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2159},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.241},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2484},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2452},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.232},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2729},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2584},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.292},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.3258},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.3302},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2912},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2842},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2501},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2621},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.275},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2645},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2947},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2948},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2492},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2156},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2245},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2207},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2671},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2718},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2234},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2386},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2457},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1846},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.2104},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.214},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1833},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.184},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1264},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1276},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0985},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.1187},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0955},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0719},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0551},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0188},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0089},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.991},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0004},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0209},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0115},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9896},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9858},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9731},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9754},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9507},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9635},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9772},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9744},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9898},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0058},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0162},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0056},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0205},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0212},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0281},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0266},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0263},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.026},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0172},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0242},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0208},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0248},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.013},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0185},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0326},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0573},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.038},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0492},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0547},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0226},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0054},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0161},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0211},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.015},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0038},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0013},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0182},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9856},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9896},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9943},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0117},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0215},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.017},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.009},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0062},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0057},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0308},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0302},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0608},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0679},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0773},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0426},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0655},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0396},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.029},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0203},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0316},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0452},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.04},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0342},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0292},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.048},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0222},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0094},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0293},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9804},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9919},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9941},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0371},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.063},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0628},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0308},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0362},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.04},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":1.0062},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.965},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9046},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9068},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8734},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8797},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8713},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8473},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8334},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8318},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.829},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8283},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8274},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8339},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8345},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8346},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8392},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8331},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8473},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8352},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8228},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8339},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8328},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8285},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8314},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8202},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8235},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8265},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8217},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8059},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8085},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8135},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8119},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8171},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8082},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8088},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8001},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8038},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8033},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8225},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8266},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8051},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8192},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8151},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8119},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8279},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8453},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8605},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8461},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8595},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8598},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8526},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8637},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.881},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8579},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8425},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8436},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8428},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8526},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8603},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8561},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.841},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8475},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8481},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8483},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8558},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8762},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.876},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8738},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8749},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8886},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9004},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8794},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8836},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8819},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8863},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8756},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8849},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.886},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8945},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8961},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8959},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8885},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8687},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8806},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8908},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9087},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9086},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.8996},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9179},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9302},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9302},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9586},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9525},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9518},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9437},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9438},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9419},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9318},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9289},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9135},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9232},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016953,"lxr_nv_fc":0.9346}],"indexCandlestickList":[{"stockId":1000000931454,"date":"2026-04-29T16:00:00.000Z","cp":1475.76},{"stockId":1000000931454,"date":"2026-04-28T16:00:00.000Z","cp":1493.33},{"date":"2026-04-27T16:00:00.000Z","stockId":1000000931454,"cp":1472.17},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931454,"cp":1485.0852},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000931454,"cp":1488.985},{"stockId":1000000931454,"date":"2026-04-22T16:00:00.000Z","cp":1487.8697},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000931454,"cp":1507.4337},{"stockId":1000000931454,"date":"2026-04-20T16:00:00.000Z","cp":1531.5953},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931454,"cp":1517.332},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931454,"cp":1496.194},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931454,"cp":1517.252},{"stockId":1000000931454,"date":"2026-04-14T16:00:00.000Z","cp":1506.6355},{"stockId":1000000931454,"date":"2026-04-13T16:00:00.000Z","cp":1508.2244},{"stockId":1000000931454,"date":"2026-04-12T16:00:00.000Z","cp":1496.1447},{"stockId":1000000931454,"date":"2026-04-09T16:00:00.000Z","cp":1518.301},{"stockId":1000000931454,"date":"2026-04-08T16:00:00.000Z","cp":1512.944},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931454,"cp":1515.1401},{"stockId":1000000931454,"date":"2026-04-01T16:00:00.000Z","cp":1485.133},{"stockId":1000000931454,"date":"2026-03-31T16:00:00.000Z","cp":1483.7392},{"stockId":1000000931454,"date":"2026-03-30T16:00:00.000Z","cp":1459.8857},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931454,"cp":1458.0141},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931454,"cp":1478.283},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931454,"cp":1468.2286},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000931454,"cp":1516.823},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000931454,"cp":1549.7177},{"stockId":1000000931454,"date":"2026-03-22T16:00:00.000Z","cp":1494.074},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931454,"cp":1547.0526},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931454,"cp":1554.9601},{"stockId":1000000931454,"date":"2026-03-17T16:00:00.000Z","cp":1593.3729},{"stockId":1000000931454,"date":"2026-03-16T16:00:00.000Z","cp":1592.4726},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931454,"cp":1574.7802},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000931454,"cp":1555.348},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931454,"cp":1575.8712},{"stockId":1000000931454,"date":"2026-03-10T16:00:00.000Z","cp":1588.9901},{"stockId":1000000931454,"date":"2026-03-09T16:00:00.000Z","cp":1591.6391},{"stockId":1000000931454,"date":"2026-03-08T16:00:00.000Z","cp":1581.1476},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931454,"cp":1606.0657},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931454,"cp":1568.8354},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931454,"cp":1578.9948},{"stockId":1000000931454,"date":"2026-03-02T16:00:00.000Z","cp":1600.5705},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931454,"cp":1649.6589},{"stockId":1000000931454,"date":"2026-02-26T16:00:00.000Z","cp":1684.4208},{"stockId":1000000931454,"date":"2026-02-25T16:00:00.000Z","cp":1674.1169},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931454,"cp":1706.0814},{"stockId":1000000931454,"date":"2026-02-23T16:00:00.000Z","cp":1704.1922},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000931454,"cp":1726.92},{"stockId":1000000931454,"date":"2026-02-19T16:00:00.000Z","cp":1699.99},{"stockId":1000000931454,"date":"2026-02-15T16:00:00.000Z","cp":1717.34},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931454,"cp":1710.2145},{"stockId":1000000931454,"date":"2026-02-11T16:00:00.000Z","cp":1717.3604},{"stockId":1000000931454,"date":"2026-02-10T16:00:00.000Z","cp":1738.1054},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931454,"cp":1747.4517},{"stockId":1000000931454,"date":"2026-02-08T16:00:00.000Z","cp":1728.1251},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931454,"cp":1696.1536},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931454,"cp":1702.4849},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931454,"cp":1656.5698},{"stockId":1000000931454,"date":"2026-02-02T16:00:00.000Z","cp":1639.6229},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931454,"cp":1617.9428},{"stockId":1000000931454,"date":"2026-01-29T16:00:00.000Z","cp":1628.7562},{"stockId":1000000931454,"date":"2026-01-28T16:00:00.000Z","cp":1666.2953},{"stockId":1000000931454,"date":"2026-01-27T16:00:00.000Z","cp":1642.473},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931454,"cp":1621.1009},{"stockId":1000000931454,"date":"2026-01-25T16:00:00.000Z","cp":1615.876},{"stockId":1000000931454,"date":"2026-01-22T16:00:00.000Z","cp":1625.546},{"stockId":1000000931454,"date":"2026-01-21T16:00:00.000Z","cp":1615.5496},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931454,"cp":1601.1822},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931454,"cp":1602.9981},{"stockId":1000000931454,"date":"2026-01-18T16:00:00.000Z","cp":1576.9111},{"stockId":1000000931454,"date":"2026-01-15T16:00:00.000Z","cp":1576.529},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931454,"cp":1585.0483},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931454,"cp":1585.7416},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931454,"cp":1571.8055},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931454,"cp":1585.5859},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000931454,"cp":1574.8464},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931454,"cp":1572.697},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931454,"cp":1583.4033},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931454,"cp":1576.1717},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931454,"cp":1560.1223},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000931454,"cp":1566.13},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931454,"cp":1539.6378},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931454,"cp":1551.1087},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931454,"cp":1564.1513},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931454,"cp":1590.7023},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931454,"cp":1595.4446},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931454,"cp":1598.0734},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931454,"cp":1583.4204},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931454,"cp":1575.3745},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931454,"cp":1581.5537},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931454,"cp":1560.8546},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931454,"cp":1574.343},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931454,"cp":1573.761},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931454,"cp":1545.8105},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931454,"cp":1551.5929},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931454,"cp":1540.2746},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931454,"cp":1563.3088},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931454,"cp":1590.6809},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931454,"cp":1592.2114},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931454,"cp":1593.1428},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931454,"cp":1612.2194},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931454,"cp":1603.7978},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931454,"cp":1592.7605},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931454,"cp":1592.6798},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931454,"cp":1592.1926},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931454,"cp":1591.8562},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931454,"cp":1585.2686},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931454,"cp":1554.9996},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931454,"cp":1589.8234},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931454,"cp":1594.7503},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931454,"cp":1595.0741},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931454,"cp":1618.4933},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931454,"cp":1623.9678},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931454,"cp":1657.1061},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931454,"cp":1643.061},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931454,"cp":1634.0478},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931454,"cp":1634.8025},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931454,"cp":1587.7748},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931454,"cp":1612.7755},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931454,"cp":1583.1219},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931454,"cp":1584.2889},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931454,"cp":1603.4426},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931454,"cp":1602.3256},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931454,"cp":1633.9419},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931454},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931454,"cp":1637.9333},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931454,"cp":1667.4317},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931454,"cp":1647.2337},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931454,"cp":1637.2222},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931454,"cp":1635.2566},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931454,"cp":1646.1921},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931454,"cp":1645.324},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931454,"cp":1610.5568},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931454,"cp":1649.5251},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931454,"cp":1646.9893},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931454,"cp":1608.274},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931454,"cp":1648.8368},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931454,"cp":1668.1416},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931454,"cp":1698.4368},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000931454,"cp":1698.77},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000931454,"cp":1708.5},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000931454,"cp":1729.17},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000931454,"cp":1734.82},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931454,"cp":1719.5717},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931454,"cp":1700.7733},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931454,"cp":1671.4148},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931454,"cp":1689.5177},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931454,"cp":1698.4006},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931454,"cp":1665.9703},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931454,"cp":1684.3434},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931454,"cp":1699.3772},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931454,"cp":1688.8972},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931454,"cp":1713.2299},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931454,"cp":1678.3572},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931454,"cp":1673.9724},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931454,"cp":1674.505},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931454,"cp":1648.7578},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931454,"cp":1661.1674},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931454,"cp":1659.9331},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931454,"cp":1636.8037},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931454,"cp":1620.1301},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931454,"cp":1597.6766},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931454,"cp":1621.66},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931454,"cp":1633.896},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931454,"cp":1639.4803},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931454,"cp":1595.4795},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931454,"cp":1588.387},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931454,"cp":1636.2434},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931454,"cp":1663.0033},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931454,"cp":1672.5091},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931454,"cp":1630.0267},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931454,"cp":1603.0937},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931454,"cp":1617.9459},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931454,"cp":1612.4024},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931454,"cp":1610.1201},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931454,"cp":1606.7438},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931454,"cp":1621.7834},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931454,"cp":1624.8132},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931454,"cp":1571.8926},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931454,"cp":1577.4672},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931454,"cp":1576.9946},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931454,"cp":1591.9717},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931454,"cp":1588.9703},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931454,"cp":1585.4733},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931454,"cp":1578.549},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931454,"cp":1559.3922},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931454,"cp":1568.6954},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931454,"cp":1598.6738},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931454,"cp":1629.8337},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931454,"cp":1629.1205},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931454,"cp":1630.198},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931454,"cp":1658.4562},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931454,"cp":1654.8474},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931454,"cp":1624.0752},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931454,"cp":1613.4888},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931454,"cp":1598.0716},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931454,"cp":1576.9521},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931454,"cp":1575.3342},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931454,"cp":1582.687},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931454,"cp":1539.758},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931454,"cp":1530.1185},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931454,"cp":1524.9985},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931454,"cp":1527.554},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931454,"cp":1553.5565},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931454,"cp":1530.1876},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931454,"cp":1524.5906},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931454,"cp":1538.0996},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931454,"cp":1556.2965},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931454},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931454,"cp":1554.4192},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931454,"cp":1564.1128},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931454,"cp":1559.2244},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931454,"cp":1570.0058},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931454,"cp":1559.6567},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931454,"cp":1528.6205},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931454,"cp":1517.0001},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931454,"cp":1502.311},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931454,"cp":1540.9006},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931454,"cp":1562.385},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931454,"cp":1565.7162},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931454,"cp":1550.4969},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931454,"cp":1570.6884},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931454,"cp":1610.7963},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931454,"cp":1598.9306},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931454,"cp":1606.2223},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931454,"cp":1580.7992},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931454,"cp":1593.0559},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931454,"cp":1573.5033},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931454,"cp":1554.8822},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000931454,"cp":1532.85},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931454,"cp":1538.1509},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931454,"cp":1573.2235},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931454,"cp":1546.1666},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931454,"cp":1555.8586},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931454,"cp":1545.7058},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931454,"cp":1588.6814},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931454,"cp":1587.0903},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931454,"cp":1610.1203},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931454,"cp":1596.2854},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931454,"cp":1568.9322},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931454,"cp":1571.3033},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931454,"cp":1588.5747},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931454,"cp":1600.3125},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931454,"cp":1559.3171},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931454,"cp":1604.8247},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931454,"cp":1549.7646},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931454,"cp":1541.3215},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931454,"cp":1527.1282},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931454,"cp":1542.8674},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000931454,"cp":1531.92},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931454,"cp":1488.4354},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931454,"cp":1470.5562},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931454,"cp":1470.9147},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931454,"cp":1473.0597},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931454,"cp":1466.7515},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931454,"cp":1481.2087},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931454,"cp":1425.9366},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931454},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931454},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931454,"cp":1412.0417},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931454,"cp":1388.1911},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931454,"cp":1441.8464},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931454,"cp":1437.7205},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931454,"cp":1407.6471},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931454,"cp":1395.0702},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931454,"cp":1370.3733},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931454,"cp":1337.8967},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931454,"cp":1299.3438},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931454,"cp":1542.2925},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931454,"cp":1570.0429},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931454,"cp":1573.5945},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931454,"cp":1570.6528},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931454,"cp":1606.8769},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931454,"cp":1617.1989},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931454,"cp":1612.1446},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931454,"cp":1591.756},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931454,"cp":1651.3575},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931454,"cp":1630.2121},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931454,"cp":1678.0142},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931454,"cp":1727.6868},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931454,"cp":1732.9535},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931454,"cp":1677.6724},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931454,"cp":1666.1181},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931454,"cp":1616.9292},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931454,"cp":1634.6866},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931454,"cp":1651.8457},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931454,"cp":1635.936},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931454,"cp":1683.0042},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931454,"cp":1683.1187},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931454,"cp":1609.3806},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931454,"cp":1555.9211},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931454,"cp":1570.1456},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931454,"cp":1563.5627},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931454,"cp":1637.1743},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931454,"cp":1645.8022},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931454,"cp":1575.2188},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931454,"cp":1596.2791},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931454,"cp":1607.861},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931454,"cp":1520.1043},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931454,"cp":1557.2453},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931454,"cp":1563.661},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931454,"cp":1520.2231},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931454,"cp":1521.5523},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931454,"cp":1439.3992},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931454,"cp":1442.0966},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931454,"cp":1399.9108},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931454,"cp":1428.9496},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931454,"cp":1396.0725},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931454,"cp":1362.5345},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931454,"cp":1338.2244},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000931454,"cp":1350.08},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000931454,"cp":1295.62},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000931454,"cp":1297.56},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931454,"cp":1287.2017},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931454,"cp":1273.0879},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931454,"cp":1246.5998},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931454,"cp":1260.4459},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931454,"cp":1289.0033},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931454,"cp":1270.8804},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931454,"cp":1239.0563},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931454,"cp":1233.6744},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931454,"cp":1217.2834},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931454,"cp":1219.1384},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931454,"cp":1185.4592},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931454,"cp":1202.9001},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931454,"cp":1221.7866},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931454,"cp":1218.097},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931454,"cp":1238.1327},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931454,"cp":1261.833},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931454,"cp":1274.7513},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931454,"cp":1259.1681},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931454,"cp":1277.9719},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931454,"cp":1278.2625},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931454,"cp":1287.6571},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931454},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931454},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931454,"cp":1287.555},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931454,"cp":1273.4271},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931454,"cp":1278.2526},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931454,"cp":1277.8212},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931454,"cp":1283.5029},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931454,"cp":1267.7629},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931454,"cp":1276.018},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931454,"cp":1295.4756},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931454,"cp":1330.381},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931454,"cp":1303.2603},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931454,"cp":1317.4649},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931454,"cp":1327.2727},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931454,"cp":1282.7083},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931454,"cp":1258.2852},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931454,"cp":1272.0555},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931454,"cp":1277.465},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931454,"cp":1271.5717},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931454,"cp":1255.6691},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931454,"cp":1251.7276},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931454,"cp":1273.5775},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931454,"cp":1229.3226},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931454,"cp":1235.0218},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931454,"cp":1241.1089},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931454,"cp":1265.3691},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931454,"cp":1279.0472},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931454,"cp":1272.9752},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931454,"cp":1262.0425},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931454,"cp":1256.2225},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931454,"cp":1255.6855},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931454,"cp":1289.5676},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931454,"cp":1289.4915},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931454,"cp":1334.9461},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931454,"cp":1350.6562},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931454,"cp":1360.0704},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931454,"cp":1323.5563},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931454,"cp":1355.1375},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931454,"cp":1315.1951},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931454,"cp":1300.9088},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931454,"cp":1285.8535},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931454,"cp":1298.6069},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931454,"cp":1319.9755},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931454,"cp":1312.2282},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931454,"cp":1307.4453},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931454,"cp":1296.381},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931454,"cp":1324.4465},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931454,"cp":1288.5909},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931454,"cp":1274.0353},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931454,"cp":1297.4323},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931454,"cp":1229.2748},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931454,"cp":1245.0078},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931454,"cp":1253.5081},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931454,"cp":1316.6353},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931454},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931454,"cp":1352.6582},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931454,"cp":1308.2394},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931454,"cp":1312.9888},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000931454,"cp":1482.08},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000931454,"cp":1449.69},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000931454,"cp":1413.73},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000931454,"cp":1428.97},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931454,"cp":1324.6053},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931454,"cp":1275.4899},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931454,"cp":1212.4447},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931454,"cp":1129.0201},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931454,"cp":1127.6047},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931454,"cp":1081.2241},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931454,"cp":1088.6518},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931454,"cp":1071.9376},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931454},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000931454,"cp":1040.2},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000931454,"cp":1029.7},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931454,"cp":1019.4469},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931454,"cp":1014.4331},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931454,"cp":1011.2393},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931454,"cp":1010.981},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931454,"cp":1011.7933},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931454,"cp":1022.495},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931454,"cp":1022.495},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931454,"cp":1020.6003},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931454,"cp":1027.5234},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931454,"cp":1020.9991},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931454,"cp":1038.7427},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931454,"cp":1013.0141},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931454,"cp":991.7113},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931454,"cp":1012.0741},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931454,"cp":1010.9598},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931454,"cp":1000.0803},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931454,"cp":1006.3629},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931454,"cp":987.5283},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931454,"cp":992.1858},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931454,"cp":995.7261},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931454,"cp":988.8109},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931454,"cp":967.6949},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931454,"cp":970.5835},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931454,"cp":976.6565},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931454,"cp":975.674},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931454,"cp":982.1912},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931454,"cp":969.1971},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931454,"cp":971.8619},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931454,"cp":960.2128},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931454,"cp":963.3157},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931454,"cp":966.5884},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931454,"cp":993.118},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931454,"cp":998.3112},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931454,"cp":968.7339},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931454,"cp":988.2428},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931454,"cp":982.7443},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931454,"cp":978.0992},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931454,"cp":999.5175},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931454,"cp":1023.2429},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931454,"cp":1044.3426},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931454,"cp":1024.8328},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931454,"cp":1043.0953},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931454,"cp":1042.86},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931454,"cp":1032.9},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931454,"cp":1048.42},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931454,"cp":1072.74},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931454,"cp":1040.83},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931454,"cp":1019.76},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931454,"cp":1021.62},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931454,"cp":1020.99},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931454,"cp":1034.05},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931454,"cp":1044.63},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931454,"cp":1039.08},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931454,"cp":1018.75},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931454},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931454,"cp":1027.79},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931454,"cp":1038.11},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000931454,"cp":1067.95},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000931454,"cp":1067.85},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000931454,"cp":1064.61},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000931454,"cp":1066.45},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000931454,"cp":1086.92},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000931454,"cp":1103.37},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000931454,"cp":1070.3},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000931454,"cp":1077.56},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000931454,"cp":1074.57},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000931454,"cp":1084.28},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000931454,"cp":1061.37},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000931454,"cp":1081.86},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000931454,"cp":1085.62},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000931454,"cp":1101.09},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000931454,"cp":1100.72},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000931454,"cp":1101.54},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000931454,"cp":1091.09},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000931454,"cp":1062.8426},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000931454,"cp":1078.4198},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000931454,"cp":1092.8065},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000931454,"cp":1117.325},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000931454,"cp":1118.194},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000931454,"cp":1104.547},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000931454,"cp":1129.9714},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000931454,"cp":1148.2791},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000931454,"cp":1147.4898},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000931454,"cp":1189.6101},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000931454,"cp":1180.6337},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000931454,"cp":1181.6154},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000931454},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000931454,"cp":1171.097},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000931454,"cp":1169.8064},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931454,"cp":1156.1753},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931454,"cp":1151.6199},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931454,"cp":1130.874},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931454,"cp":1144.4998},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931454,"cp":1159.4867}],"bondIndexCandlestickList":[],"index":{"_id":1000000931454,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931454","csiCode":"931454","tickerId":931454,"source":"csi","fsTableType":"non_financial","currency":"HKD","oldStockCodes":null,"constituentsMarkets":["h"],"name":"港股通消费","followedNum":324,"insertedDate":"2025-02-25T10:48:55.198Z","lastUpdated":"2025-02-26T09:06:15.875Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931454factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931454_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","basicDate":"2014-11-13T16:00:00.000Z","basicIndex":1000,"description":"中证港股通消费主题指数从港股通证券范围内选取流动性较好、市值较大的50只消费主题相关证券作为指数样本，以反映港股通内消费类上市公司证券的整体表现","fullName":"中证港股通消费主题指数","launchDate":"2020-03-05T16:00:00.000Z","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000000921454,"pinyin":"ggtxf","deleteStatus":"success","memoNum":26,"hotSpots":[""]}}