window.pageData = {"fund":{"_id":3000000018897,"name":"易方达中证消费电子主题交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"018897","tickerId":18897,"shortName":"易方达中证消费电子主题ETF联接发起式C","currency":"CNY","setUpAssetScale":5595883.87,"setUpDate":"2023-10-16T16:00:00.000Z","setUpShares":5595883.87,"inceptionDate":"2023-10-19T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdzzxfdzztjyxkfszszqtzjjfqsljjj","followedNum":8,"memoNum":1,"indexId":1000000931494,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931494","tickerId":931494,"name":"消费电子","rebalancingFrequency":"semi-annually"},"managers":[{"name":"李博扬","stockType":"fund_manager","stockCode":"j101019630","exchange":"fm","tickerId":120225249500}],"targetFunds":[{"shortName":"易方达中证消费电子主题ETF(562950)","stockType":"fund","stockCode":"562950","exchange":"sh","tickerId":562950}],"hotMetrics":{"fss":{"stockId":3000000018897,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0037,"f_ind_h_s_r":0.9963,"f_h_a":20705,"f_h_s_a":6241,"f_ind_h_s_r_c_hy":0.0017000000000000348,"f_ins_h_s_r_c_hy":-0.0017000000000000001,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.0037000000000000366,"f_ins_h_s_r_c_1y":0.0037},"fpr":{"stockId":3000000018897,"type":"fpr","f_p_r_fys_ssc":1369,"f_p_r_fys_ssrp":0.0402046783625731,"f_p_r_m1_ssc":1449,"f_p_r_m1_ssrp":0.0020718232044198894,"f_p_r_m3_ssc":1391,"f_p_r_m3_ssrp":0.012949640287769784,"f_p_r_m6_ssc":1276,"f_p_r_m6_ssrp":0.12784313725490196,"f_p_r_y1_ssc":1127,"f_p_r_y1_ssrp":0.03641207815275311,"f_cagr_p_r_fs_ssc":1445,"f_cagr_p_r_fs_ssrp":0.036703601108033244,"f_p_r_y2_ssc":948,"f_p_r_y2_ssrp":0.007391763463569166},"fp":{"stockId":3000000018897,"type":"fp","f_p_r_d1":-0.0007902298850573919,"f_cagr_p_r_fs":0.35478472864843535,"f_p_r_m1":0.25333178141186097,"f_p_r_fys":0.17202721088435435,"f_p_r_m3":0.11400786261121532,"f_p_r_m6":0.09269876706073354,"f_cagr_p_r_fs_sic":15,"f_cagr_p_r_fs_sirp":0.07142857142857142,"f_p_r_fys_sic":15,"f_p_r_fys_sirp":0.35714285714285715,"f_p_r_m1_sic":15,"f_p_r_m1_sirp":0.8571428571428571,"f_p_r_m3_sic":15,"f_p_r_m3_sirp":0.2857142857142857,"f_p_r_m6_sic":15,"f_p_r_m6_sirp":0.42857142857142855,"f_p_r_y1":0.773824231941354,"f_p_r_y1_sic":15,"f_p_r_y1_sirp":0.5,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":1.2358803986710956},"ff":{"stockId":3000000018897,"type":"ff","f_m_f_r":0.0015,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_f":282,"f_m_a_c_f":1130,"f_m_f":848,"f_c_fr":0.0005,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000018897,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":2.1536,"f_nv_cr":0.02114746325272643},"f_as":{"stockId":3000000018897,"type":"f_as","f_tas":329309589.5859,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018896,"__csrcFundId":13068,"stockCode":"018896","masterFundShortName":"易方达中证消费电子主题ETF联接发起式","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":18896,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T17:12:59.701Z","status":"normal","exchange":"jj","shortName":"易方达中证消费电子主题ETF联接发起式(018896)","name":"易方达中证消费电子主题交易型开放式指数证券投资基金发起式联接基金","inceptionDate":"2023-10-19T16:00:00.000Z","setUpDate":"2023-10-16T16:00:00.000Z","setUpAssetScale":10482105.44,"setUpShares":10482105.44,"pinyin":"yfdzzxfdzztjyxkfszszqtzjjfqsljjj","followedNum":5,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931494}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":2.1536},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":2.109},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":2.107},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":2.1327},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":2.0611},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":2.065},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":2.0867},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":2.0212},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":2.0092},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9641},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9396},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.911},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9288},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8938},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8772},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.826},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8115},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7126},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.6907},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.6921},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7343},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.6863},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7183},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7363},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7338},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7718},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7268},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.6989},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7821},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8023},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8381},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8149},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8623},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.837},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8511},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8711},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8756},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8169},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8505},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8492},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8209},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8324},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.909},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9294},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9434},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9198},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9076},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8764},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8873},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8595},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8818},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8724},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8212},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8308},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8549},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8928},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8682},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9332},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9153},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9827},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9744},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9431},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9837},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9856},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9808},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9331},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9601},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9733},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.93},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9041},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8927},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9566},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9345},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9161},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9207},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9216},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8957},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8375},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8644},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8484},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8425},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.854},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8497},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8061},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7958},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7506},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7515},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7849},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7355},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7592},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8105},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7908},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8228},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8331},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8197},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7781},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7702},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7596},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7749},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.784},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7548},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7363},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7321},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.699},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.6631},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.6708},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7442},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7567},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.767},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7713},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7721},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8354},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8135},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8192},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8577},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8842},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9222},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8709},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8691},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9037},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9061},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9709},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":2.0155},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9763},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9804},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9271},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8491},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8635},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8766},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8002},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7737},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8567},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8589},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8091},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8914},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9062},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":2.0124},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9721},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9439},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9065},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9674},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9548},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.9175},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.918},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8372},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8432},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8269},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.8034},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7939},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7928},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7638},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.6687},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.6387},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.6815},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.6841},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.6101},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.687},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7044},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7476},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7359},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.7278},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.6439},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.6372},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.6319},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.5986},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.5274},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.5322},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.4939},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.4922},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.4627},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.4419},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.4462},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.4189},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3881},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3653},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3793},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3741},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3654},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.356},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3495},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3671},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3734},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.381},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3622},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3539},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3357},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3186},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3221},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3225},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3151},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3217},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2893},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2903},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2768},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2746},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2658},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2668},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2729},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2457},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2577},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.267},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2395},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2637},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2667},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.251},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.24},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2518},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2331},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2113},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2054},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2138},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2214},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2079},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2091},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2007},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2132},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2148},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2072},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2275},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2222},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2269},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.1993},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.1798},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.1796},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2009},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.1776},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.1808},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.1988},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.1982},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2145},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2183},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2269},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2183},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2202},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2209},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2451},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2405},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2465},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2216},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2426},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2354},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2392},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2141},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2009},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.1958},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2008},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.1916},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2061},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.1931},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2046},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.1876},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.1842},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.1814},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.1886},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2039},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2002},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.1628},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.132},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.104},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.1346},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2582},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2992},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2993},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3045},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3135},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3229},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3162},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3159},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3356},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.331},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3571},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3672},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3859},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3739},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3774},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3495},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3816},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3869},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3909},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.392},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.4097},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3889},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.38},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3637},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3732},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.4317},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.443},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.4378},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.4412},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.438},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3886},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3853},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3499},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.375},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3636},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3592},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3901},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3534},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3592},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3502},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3361},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2969},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.279},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3142},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2908},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3119},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3074},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2883},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2738},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2501},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2625},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2775},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2276},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2364},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2478},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2395},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2485},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2021},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.209},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2331},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2783},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3229},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3108},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3258},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2955},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3043},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2859},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3125},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2911},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2598},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2383},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2388},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2515},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2716},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2655},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2568},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2472},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2585},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.239},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2371},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2454},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2569},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2374},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2147},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2261},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.185},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.1912},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2101},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2563},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2587},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2574},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2292},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2628},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2936},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3378},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3364},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3523},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3014},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.3078},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2875},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2896},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2404},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.221},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2603},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2462},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2502},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.248},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2462},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2339},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2434},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2549},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2559},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2252},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.1347},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.1347},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.16},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.1833},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.1433},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2068},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2315},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.2714},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.161},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0481},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9865},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9618},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9574},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9189},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9213},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9178},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9102},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9231},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9264},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9349},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9401},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.934},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9393},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.957},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9589},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.968},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9626},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9864},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9519},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9399},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9397},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9615},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9634},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9631},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.973},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9671},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9751},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9748},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9736},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9712},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.978},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9683},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9714},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9647},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9615},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9679},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9583},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0054},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0315},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0353},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0055},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0102},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0188},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0056},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0185},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0318},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0689},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0726},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.063},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0714},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0951},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0576},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0653},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0724},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0551},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0477},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0051},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0028},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0056},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.012},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0078},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0216},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0263},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0263},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0128},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0159},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9922},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0189},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0369},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0329},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0426},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0465},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0393},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":1.0099},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9974},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9938},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9875},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9751},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9859},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9818},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9804},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9773},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9642},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9684},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9517},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9501},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.962},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9444},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9678},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.983},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9749},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9771},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9777},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9696},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9634},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9723},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9708},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9704},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9801},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9657},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9813},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018897,"lxr_nv_fc":0.9836}],"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]}}