window.pageData = {"fund":{"_id":3000000020744,"name":"广发恒生消费交易型开放式指数证券投资基金发起式联接基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"020744","tickerId":20744,"shortName":"广发恒生消费ETF发起式联接（QDII）C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"fundCollectionId":4000050300000,"pinyin":"gfhsxfjyxkfszszqtzjjfqsljjj(qdii)","inceptionDate":"2024-04-02T16:00:00.000Z","followedNum":3,"indexId":1001000000002018,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"index":{"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSCGSI","tickerId":2018,"name":"恒生消费指数"},"managers":[{"name":"刘杰","stockType":"fund_manager","stockCode":"db20272703","exchange":"fm","tickerId":1210147110}],"targetFunds":[{"shortName":"广发恒生消费（QDII-ETF）(159699)","stockType":"fund","stockCode":"159699","exchange":"sz","tickerId":159699}],"hotMetrics":{"fss":{"stockId":3000000020744,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3214,"f_ind_h_s_r":0.6786,"f_h_a":6175,"f_h_s_a":7838,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.32110000000000005,"f_ins_h_s_r_c_hy":0.3211,"f_ind_h_s_r_c_1y":-0.3214,"f_ins_h_s_r_c_1y":0.3214},"fpr":{"stockId":3000000020744,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.763986013986014,"f_p_r_m1_ssc":589,"f_p_r_m1_ssrp":0.6547619047619048,"f_p_r_m3_ssc":582,"f_p_r_m3_ssrp":0.8657487091222031,"f_p_r_m6_ssc":573,"f_p_r_m6_ssrp":0.784965034965035,"f_cagr_p_r_fs_ssc":597,"f_cagr_p_r_fs_ssrp":0.8053691275167785,"f_p_r_y1_ssc":546,"f_p_r_y1_ssrp":0.8330275229357799,"f_p_r_y2_ssc":491,"f_p_r_y2_ssrp":0.9653061224489796},"fp":{"stockId":3000000020744,"type":"fp","f_p_r_d1":-0.014284397751359257,"f_cagr_p_r_fs":-0.01820304843973619,"f_p_r_m1":-0.044497895369813745,"f_p_r_m3":-0.12153321662213212,"f_p_r_m6":-0.1316939890710387,"f_p_r_fys":-0.10755405784891936,"last_data_date":"2026-06-16T16:00:00.000Z","f_p_r_y1":-0.1438577586206905,"f_p_r_y2":-0.004281984334206346,"f_i_d":"2024-04-02T16:00:00.000Z"},"ff":{"stockId":3000000020744,"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":"2024-06-29T16:00:00.000Z","f_c_f":328,"f_m_a_c_f":1968,"f_m_f":1640,"f_c_fr":0.001,"f_fr_d":"2026-05-21T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000020744,"type":"f_nlacan","f_nv_d":"2026-06-16T16:00:00.000Z","f_nv":0.9534,"f_nv_cr":-0.014675485737908223},"f_as":{"stockId":3000000020744,"type":"f_as","f_tas":76420247.893,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020743,"__csrcFundId":13782,"stockCode":"020743","masterFundShortName":"广发恒生消费ETF发起式联接（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":20743,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-06-12T17:12:41.292Z","status":"normal","exchange":"jj","shortName":"广发恒生消费ETF发起式联接（QDII）(020743)","name":"广发恒生消费交易型开放式指数证券投资基金发起式联接基金（QDII）","fundCollectionId":4000050300000,"setUpAssetScale":10031911.94,"setUpDate":"2024-04-01T16:00:00.000Z","setUpShares":10031911.94,"inceptionDate":"2024-04-02T16:00:00.000Z","pinyin":"gfhsxfjyxkfszszqtzjjfqsljjj(qdii)","followedNum":6,"__indexSourceEastMoney":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1001000000002018}],"bondHoldings":[{"_id":"69e8fb841398d79843003986","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020743,"stockCode":"019827","stockName":"26国债01","holdings":2000000,"marketCap":2005280,"netValueRatio":0.0146,"lastUpdated":"2026-04-22T16:47:00.550Z"}]},"netValueList":[{"date":"2026-06-16T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9534},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9676},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9819},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9818},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.963},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9606},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9556},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9608},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.965},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9747},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9806},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9891},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9873},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9701},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9511},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9564},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.965},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9702},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9708},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9751},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9808},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9824},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9845},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9978},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0079},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0166},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0203},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0228},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.026},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0296},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0082},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0113},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0211},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0065},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0165},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0213},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.019},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0343},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0473},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0367},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0225},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0352},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.03},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0314},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0235},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0422},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.04},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0405},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0195},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0206},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0199},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0226},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0054},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0043},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0174},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0121},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0411},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0546},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0205},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0545},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0594},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0845},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0853},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0777},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0667},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0803},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0888},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0905},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0851},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1022},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0822},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0929},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.105},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1401},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1637},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1574},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1753},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1761},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1758},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1827},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1948},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1954},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1855},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.168},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1724},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1441},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1305},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1174},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1251},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1486},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.136},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.124},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1181},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1245},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1196},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1107},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1109},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0971},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0992},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0998},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1007},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0933},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1008},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0922},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0917},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0981},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0927},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0803},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0683},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0788},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0866},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1029},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1035},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1046},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1076},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1087},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1006},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0962},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.098},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0883},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0969},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0987},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0838},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0845},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0806},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0969},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.119},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1219},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1274},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.133},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1261},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1228},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1249},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1157},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1076},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1092},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.099},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.117},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1115},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.116},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1326},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1377},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1494},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1414},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1299},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1259},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0942},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1032},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0926},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0919},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1014},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0993},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1082},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1226},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.123},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1429},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1418},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.138},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1426},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1458},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1469},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1329},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1505},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1446},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1184},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1388},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1466},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1486},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1687},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1615},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1513},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1533},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1653},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1677},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.184},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1998},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.189},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1967},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1873},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1812},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1886},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1929},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1917},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1953},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1911},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1945},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1828},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1851},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1907},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1969},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.2022},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1969},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.2131},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.234},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.2303},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.2134},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.2063},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.2062},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1791},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1672},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1628},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1669},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.162},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1446},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1427},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1467},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1474},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1358},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1317},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1249},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1172},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1258},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1539},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1594},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1426},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1472},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1566},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1533},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1501},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1395},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1335},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1231},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1217},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1277},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.12},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1147},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1202},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1161},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1256},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1142},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1119},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1175},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1187},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1136},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1145},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1054},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1052},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1036},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0996},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0777},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0745},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0735},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1071},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1136},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1257},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.121},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1249},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1331},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1291},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1243},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.114},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.114},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1212},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1091},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0973},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1221},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1028},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.101},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0872},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0913},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0918},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0994},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0959},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.089},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0886},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0958},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1029},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0879},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0934},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0748},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0657},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0672},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0731},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0602},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0569},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.053},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0431},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.05},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0523},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0306},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0252},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0251},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0257},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0161},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.033},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0284},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0087},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0096},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9863},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9663},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9429},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0619},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0864},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0812},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0723},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0852},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0932},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0728},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0603},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0773},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0716},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0887},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1147},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.1168},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.098},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0867},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0577},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0718},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0875},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0696},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0851},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0752},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0644},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0488},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0425},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0355},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0623},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0506},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0273},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0466},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0357},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0321},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0489},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0458},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0437},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0558},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0287},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0259},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.014},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0293},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.031},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0213},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0089},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0149},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0088},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9926},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0057},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0208},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0103},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9961},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9927},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9811},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9863},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9726},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9819},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9982},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9923},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0022},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.998},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0128},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0171},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0361},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0307},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0373},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0433},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0429},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0426},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0359},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0386},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0408},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0526},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0467},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0518},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0588},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0821},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0573},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0622},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0698},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0395},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0183},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0294},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0323},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0249},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0085},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.998},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0169},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9939},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9947},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.992},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0071},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0115},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0067},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9927},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9945},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9918},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0116},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0179},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0445},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0558},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0604},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0244},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.045},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0203},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0064},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0062},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0135},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0255},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0295},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0176},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0136},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0266},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0145},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.004},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0233},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9841},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9999},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0082},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0468},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0698},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0694},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0304},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0385},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0655},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":1.0417},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9991},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9243},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9284},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8957},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9008},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8867},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8605},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8573},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8548},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8583},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8646},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8677},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8791},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8797},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8783},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8848},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8805},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8932},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8816},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8693},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8829},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.874},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8688},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8716},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8633},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8615},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8691},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8688},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8529},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8598},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8623},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8633},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.869},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8655},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8663},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8495},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8437},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.85},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8625},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8726},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8446},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8576},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8558},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.854},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8626},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8788},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8921},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8836},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9018},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9012},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8889},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8982},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9159},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8899},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8761},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8757},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8766},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8896},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8996},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8991},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.8935},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9089},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9089},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.909},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9185},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9355},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9384},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9337},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9287},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.9436},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020744,"lxr_nv_fc":0.961}],"indexCandlestickList":[{"date":"2026-06-16T16:00:00.000Z","stockId":1001000000002018,"cp":2375.57},{"date":"2026-06-15T16:00:00.000Z","stockId":1001000000002018,"cp":2413.99},{"stockId":1001000000002018,"date":"2026-06-14T16:00:00.000Z","cp":2453.34},{"date":"2026-06-11T16:00:00.000Z","stockId":1001000000002018,"cp":2454.34},{"stockId":1001000000002018,"date":"2026-06-10T16:00:00.000Z","cp":2403.15},{"date":"2026-06-09T16:00:00.000Z","stockId":1001000000002018,"cp":2397.63},{"stockId":1001000000002018,"date":"2026-06-08T16:00:00.000Z","cp":2385.62},{"date":"2026-06-07T16:00:00.000Z","stockId":1001000000002018,"cp":2401.24},{"stockId":1001000000002018,"date":"2026-06-04T16:00:00.000Z","cp":2413.3},{"date":"2026-06-03T16:00:00.000Z","stockId":1001000000002018,"cp":2438.32},{"stockId":1001000000002018,"date":"2026-06-02T16:00:00.000Z","cp":2456.04},{"stockId":1001000000002018,"date":"2026-06-01T16:00:00.000Z","cp":2480.23},{"date":"2026-05-31T16:00:00.000Z","stockId":1001000000002018,"cp":2476.36},{"date":"2026-05-28T16:00:00.000Z","stockId":1001000000002018,"cp":2429.68},{"date":"2026-05-27T16:00:00.000Z","stockId":1001000000002018,"cp":2377.97},{"date":"2026-05-26T16:00:00.000Z","stockId":1001000000002018,"cp":2390.05},{"stockId":1001000000002018,"date":"2026-05-25T16:00:00.000Z","cp":2413.31},{"date":"2026-05-21T16:00:00.000Z","stockId":1001000000002018,"cp":2426.73},{"date":"2026-05-20T16:00:00.000Z","stockId":1001000000002018,"cp":2439.48},{"stockId":1001000000002018,"date":"2026-05-19T16:00:00.000Z","cp":2458.57},{"stockId":1001000000002018,"date":"2026-05-18T16:00:00.000Z","cp":2463.06},{"stockId":1001000000002018,"date":"2026-05-17T16:00:00.000Z","cp":2467.05},{"stockId":1001000000002018,"date":"2026-05-14T16:00:00.000Z","cp":2504.25},{"date":"2026-05-13T16:00:00.000Z","stockId":1001000000002018,"cp":2535.4},{"stockId":1001000000002018,"date":"2026-05-12T16:00:00.000Z","cp":2559.5},{"date":"2026-05-11T16:00:00.000Z","stockId":1001000000002018,"cp":2574.32},{"stockId":1001000000002018,"date":"2026-05-10T16:00:00.000Z","cp":2580.16},{"date":"2026-05-07T16:00:00.000Z","stockId":1001000000002018,"cp":2587.77},{"date":"2026-05-06T16:00:00.000Z","stockId":1001000000002018,"cp":2597.96},{"date":"2026-05-05T16:00:00.000Z","stockId":1001000000002018,"cp":2540.62},{"stockId":1001000000002018,"date":"2026-05-04T16:00:00.000Z","cp":2526.98},{"date":"2026-05-03T16:00:00.000Z","stockId":1001000000002018,"cp":2560.6},{"stockId":1001000000002018,"date":"2026-04-29T16:00:00.000Z","cp":2546.59},{"date":"2026-04-28T16:00:00.000Z","stockId":1001000000002018,"cp":2573.13},{"stockId":1001000000002018,"date":"2026-04-27T16:00:00.000Z","cp":2535.04},{"stockId":1001000000002018,"date":"2026-04-26T16:00:00.000Z","cp":2561.44},{"date":"2026-04-23T16:00:00.000Z","stockId":1001000000002018,"cp":2570.33},{"stockId":1001000000002018,"date":"2026-04-22T16:00:00.000Z","cp":2564.73},{"date":"2026-04-21T16:00:00.000Z","stockId":1001000000002018,"cp":2605.61},{"date":"2026-04-20T16:00:00.000Z","stockId":1001000000002018,"cp":2642.44},{"date":"2026-04-19T16:00:00.000Z","stockId":1001000000002018,"cp":2612.02},{"date":"2026-04-16T16:00:00.000Z","stockId":1001000000002018,"cp":2572.69},{"date":"2026-04-15T16:00:00.000Z","stockId":1001000000002018,"cp":2608.44},{"stockId":1001000000002018,"date":"2026-04-14T16:00:00.000Z","cp":2596.68},{"date":"2026-04-13T16:00:00.000Z","stockId":1001000000002018,"cp":2598.82},{"date":"2026-04-12T16:00:00.000Z","stockId":1001000000002018,"cp":2576.43},{"stockId":1001000000002018,"date":"2026-04-09T16:00:00.000Z","cp":2620.9},{"date":"2026-04-08T16:00:00.000Z","stockId":1001000000002018,"cp":2614.46},{"date":"2026-04-07T16:00:00.000Z","stockId":1001000000002018,"cp":2615.99},{"stockId":1001000000002018,"date":"2026-04-01T16:00:00.000Z","cp":2554.41},{"stockId":1001000000002018,"date":"2026-03-31T16:00:00.000Z","cp":2555.93},{"date":"2026-03-30T16:00:00.000Z","stockId":1001000000002018,"cp":2503.83},{"stockId":1001000000002018,"date":"2026-03-29T16:00:00.000Z","cp":2498.26},{"stockId":1001000000002018,"date":"2026-03-26T16:00:00.000Z","cp":2533.41},{"stockId":1001000000002018,"date":"2026-03-25T16:00:00.000Z","cp":2519.32},{"date":"2026-03-24T16:00:00.000Z","stockId":1001000000002018,"cp":2602.75},{"stockId":1001000000002018,"date":"2026-03-23T16:00:00.000Z","cp":2640.13},{"stockId":1001000000002018,"date":"2026-03-22T16:00:00.000Z","cp":2546.79},{"stockId":1001000000002018,"date":"2026-03-19T16:00:00.000Z","cp":2641.43},{"stockId":1001000000002018,"date":"2026-03-18T16:00:00.000Z","cp":2651.52},{"date":"2026-03-17T16:00:00.000Z","stockId":1001000000002018,"cp":2720.44},{"stockId":1001000000002018,"date":"2026-03-16T16:00:00.000Z","cp":2718.13},{"date":"2026-03-15T16:00:00.000Z","stockId":1001000000002018,"cp":2693},{"date":"2026-03-12T16:00:00.000Z","stockId":1001000000002018,"cp":2665.12},{"stockId":1001000000002018,"date":"2026-03-11T16:00:00.000Z","cp":2702.45},{"date":"2026-03-10T16:00:00.000Z","stockId":1001000000002018,"cp":2726.61},{"date":"2026-03-09T16:00:00.000Z","stockId":1001000000002018,"cp":2727.37},{"date":"2026-03-08T16:00:00.000Z","stockId":1001000000002018,"cp":2703.83},{"stockId":1001000000002018,"date":"2026-03-05T16:00:00.000Z","cp":2754.27},{"stockId":1001000000002018,"date":"2026-03-04T16:00:00.000Z","cp":2702.18},{"stockId":1001000000002018,"date":"2026-03-03T16:00:00.000Z","cp":2719.28},{"stockId":1001000000002018,"date":"2026-03-02T16:00:00.000Z","cp":2756.68},{"date":"2026-03-01T16:00:00.000Z","stockId":1001000000002018,"cp":2834.8},{"date":"2026-02-26T16:00:00.000Z","stockId":1001000000002018,"cp":2893.53},{"date":"2026-02-25T16:00:00.000Z","stockId":1001000000002018,"cp":2874.57},{"date":"2026-02-24T16:00:00.000Z","stockId":1001000000002018,"cp":2917.93},{"stockId":1001000000002018,"date":"2026-02-23T16:00:00.000Z","cp":2914.59},{"date":"2026-02-22T16:00:00.000Z","stockId":1001000000002018,"cp":2949.11},{"stockId":1001000000002018,"date":"2026-02-19T16:00:00.000Z","cp":2897.64},{"date":"2026-02-15T16:00:00.000Z","stockId":1001000000002018,"cp":2932.63},{"date":"2026-02-12T16:00:00.000Z","stockId":1001000000002018,"cp":2912.12},{"stockId":1001000000002018,"date":"2026-02-11T16:00:00.000Z","cp":2926.94},{"stockId":1001000000002018,"date":"2026-02-10T16:00:00.000Z","cp":2960.19},{"stockId":1001000000002018,"date":"2026-02-09T16:00:00.000Z","cp":2959.47},{"stockId":1001000000002018,"date":"2026-02-08T16:00:00.000Z","cp":2930.3},{"stockId":1001000000002018,"date":"2026-02-05T16:00:00.000Z","cp":2880.39},{"date":"2026-02-04T16:00:00.000Z","stockId":1001000000002018,"cp":2892.41},{"date":"2026-02-03T16:00:00.000Z","stockId":1001000000002018,"cp":2819.99},{"stockId":1001000000002018,"date":"2026-02-02T16:00:00.000Z","cp":2779.65},{"date":"2026-02-01T16:00:00.000Z","stockId":1001000000002018,"cp":2741.32},{"stockId":1001000000002018,"date":"2026-01-29T16:00:00.000Z","cp":2761.67},{"date":"2026-01-28T16:00:00.000Z","stockId":1001000000002018,"cp":2818},{"stockId":1001000000002018,"date":"2026-01-27T16:00:00.000Z","cp":2785.17},{"date":"2026-01-26T16:00:00.000Z","stockId":1001000000002018,"cp":2748.88},{"date":"2026-01-25T16:00:00.000Z","stockId":1001000000002018,"cp":2733.55},{"date":"2026-01-22T16:00:00.000Z","stockId":1001000000002018,"cp":2747.39},{"stockId":1001000000002018,"date":"2026-01-21T16:00:00.000Z","cp":2730.47},{"date":"2026-01-20T16:00:00.000Z","stockId":1001000000002018,"cp":2708.22},{"stockId":1001000000002018,"date":"2026-01-19T16:00:00.000Z","cp":2709.1},{"date":"2026-01-18T16:00:00.000Z","stockId":1001000000002018,"cp":2671.28},{"stockId":1001000000002018,"date":"2026-01-15T16:00:00.000Z","cp":2675.05},{"date":"2026-01-14T16:00:00.000Z","stockId":1001000000002018,"cp":2676.72},{"stockId":1001000000002018,"date":"2026-01-13T16:00:00.000Z","cp":2678.94},{"stockId":1001000000002018,"date":"2026-01-12T16:00:00.000Z","cp":2658.2},{"stockId":1001000000002018,"date":"2026-01-11T16:00:00.000Z","cp":2676.15},{"date":"2026-01-08T16:00:00.000Z","stockId":1001000000002018,"cp":2653.25},{"date":"2026-01-07T16:00:00.000Z","stockId":1001000000002018,"cp":2647.08},{"date":"2026-01-06T16:00:00.000Z","stockId":1001000000002018,"cp":2663.86},{"date":"2026-01-05T16:00:00.000Z","stockId":1001000000002018,"cp":2648.84},{"date":"2026-01-04T16:00:00.000Z","stockId":1001000000002018,"cp":2617.54},{"date":"2026-01-01T16:00:00.000Z","stockId":1001000000002018,"cp":2628.73},{"date":"2025-12-30T16:00:00.000Z","stockId":1001000000002018,"cp":2581.44},{"date":"2025-12-29T16:00:00.000Z","stockId":1001000000002018,"cp":2605.01},{"date":"2025-12-28T16:00:00.000Z","stockId":1001000000002018,"cp":2623.81},{"date":"2025-12-23T16:00:00.000Z","stockId":1001000000002018,"cp":2665.98},{"date":"2025-12-22T16:00:00.000Z","stockId":1001000000002018,"cp":2672.15},{"date":"2025-12-21T16:00:00.000Z","stockId":1001000000002018,"cp":2674},{"date":"2025-12-18T16:00:00.000Z","stockId":1001000000002018,"cp":2652.91},{"date":"2025-12-17T16:00:00.000Z","stockId":1001000000002018,"cp":2639.57},{"date":"2025-12-16T16:00:00.000Z","stockId":1001000000002018,"cp":2644.96},{"date":"2025-12-15T16:00:00.000Z","stockId":1001000000002018,"cp":2619.33},{"date":"2025-12-14T16:00:00.000Z","stockId":1001000000002018,"cp":2640.65},{"date":"2025-12-11T16:00:00.000Z","stockId":1001000000002018,"cp":2645.28},{"date":"2025-12-10T16:00:00.000Z","stockId":1001000000002018,"cp":2604.13},{"date":"2025-12-09T16:00:00.000Z","stockId":1001000000002018,"cp":2603.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1001000000002018,"cp":2592.16},{"date":"2025-12-07T16:00:00.000Z","stockId":1001000000002018,"cp":2636.12},{"date":"2025-12-04T16:00:00.000Z","stockId":1001000000002018,"cp":2696.26},{"date":"2025-12-03T16:00:00.000Z","stockId":1001000000002018,"cp":2705.03},{"date":"2025-12-02T16:00:00.000Z","stockId":1001000000002018,"cp":2718.91},{"date":"2025-12-01T16:00:00.000Z","stockId":1001000000002018,"cp":2734},{"date":"2025-11-30T16:00:00.000Z","stockId":1001000000002018,"cp":2715.86},{"date":"2025-11-27T16:00:00.000Z","stockId":1001000000002018,"cp":2704.7},{"date":"2025-11-26T16:00:00.000Z","stockId":1001000000002018,"cp":2710.38},{"date":"2025-11-25T16:00:00.000Z","stockId":1001000000002018,"cp":2685.35},{"date":"2025-11-24T16:00:00.000Z","stockId":1001000000002018,"cp":2666.04},{"date":"2025-11-23T16:00:00.000Z","stockId":1001000000002018,"cp":2669.9},{"date":"2025-11-20T16:00:00.000Z","stockId":1001000000002018,"cp":2642.98},{"date":"2025-11-19T16:00:00.000Z","stockId":1001000000002018,"cp":2688.26},{"date":"2025-11-18T16:00:00.000Z","stockId":1001000000002018,"cp":2675.77},{"date":"2025-11-17T16:00:00.000Z","stockId":1001000000002018,"cp":2683.62},{"date":"2025-11-16T16:00:00.000Z","stockId":1001000000002018,"cp":2726.84},{"date":"2025-11-13T16:00:00.000Z","stockId":1001000000002018,"cp":2738.82},{"date":"2025-11-12T16:00:00.000Z","stockId":1001000000002018,"cp":2767.35},{"date":"2025-11-11T16:00:00.000Z","stockId":1001000000002018,"cp":2747.84},{"date":"2025-11-10T16:00:00.000Z","stockId":1001000000002018,"cp":2714.44},{"date":"2025-11-09T16:00:00.000Z","stockId":1001000000002018,"cp":2705.14},{"date":"2025-11-06T16:00:00.000Z","stockId":1001000000002018,"cp":2623.34},{"date":"2025-11-05T16:00:00.000Z","stockId":1001000000002018,"cp":2644.75},{"date":"2025-11-04T16:00:00.000Z","stockId":1001000000002018,"cp":2615.09},{"date":"2025-11-03T16:00:00.000Z","stockId":1001000000002018,"cp":2613.87},{"date":"2025-11-02T16:00:00.000Z","stockId":1001000000002018,"cp":2637.97},{"date":"2025-10-30T16:00:00.000Z","stockId":1001000000002018,"cp":2630.48},{"date":"2025-10-29T16:00:00.000Z","stockId":1001000000002018,"cp":2653.99},{"date":"2025-10-27T16:00:00.000Z","stockId":1001000000002018,"cp":2691.74},{"date":"2025-10-26T16:00:00.000Z","stockId":1001000000002018,"cp":2742.12},{"date":"2025-10-23T16:00:00.000Z","stockId":1001000000002018,"cp":2738.4},{"date":"2025-10-22T16:00:00.000Z","stockId":1001000000002018,"cp":2729.18},{"date":"2025-10-21T16:00:00.000Z","stockId":1001000000002018,"cp":2738.15},{"date":"2025-10-20T16:00:00.000Z","stockId":1001000000002018,"cp":2746.12},{"date":"2025-10-19T16:00:00.000Z","stockId":1001000000002018,"cp":2744.97},{"date":"2025-10-16T16:00:00.000Z","stockId":1001000000002018,"cp":2710.75},{"date":"2025-10-15T16:00:00.000Z","stockId":1001000000002018,"cp":2756.35},{"date":"2025-10-14T16:00:00.000Z","stockId":1001000000002018,"cp":2741.53},{"date":"2025-10-13T16:00:00.000Z","stockId":1001000000002018,"cp":2678.3},{"date":"2025-10-12T16:00:00.000Z","stockId":1001000000002018,"cp":2731.68},{"date":"2025-10-09T16:00:00.000Z","stockId":1001000000002018,"cp":2748.75},{"date":"2025-10-08T16:00:00.000Z","stockId":1001000000002018,"cp":2751.72},{"date":"2025-10-07T16:00:00.000Z","stockId":1001000000002018,"cp":2732.78},{"date":"2025-10-05T16:00:00.000Z","stockId":1001000000002018,"cp":2738.37},{"date":"2025-10-02T16:00:00.000Z","stockId":1001000000002018,"cp":2776.94},{"date":"2025-10-01T16:00:00.000Z","stockId":1001000000002018,"cp":2792.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1001000000002018,"cp":2809.11},{"date":"2025-09-28T16:00:00.000Z","stockId":1001000000002018,"cp":2787.99},{"date":"2025-09-25T16:00:00.000Z","stockId":1001000000002018,"cp":2758.38},{"date":"2025-09-24T16:00:00.000Z","stockId":1001000000002018,"cp":2763.37},{"date":"2025-09-23T16:00:00.000Z","stockId":1001000000002018,"cp":2794.61},{"date":"2025-09-22T16:00:00.000Z","stockId":1001000000002018,"cp":2800.74},{"date":"2025-09-21T16:00:00.000Z","stockId":1001000000002018,"cp":2842.66},{"date":"2025-09-18T16:00:00.000Z","stockId":1001000000002018,"cp":2884.99},{"date":"2025-09-17T16:00:00.000Z","stockId":1001000000002018,"cp":2858.4},{"date":"2025-09-16T16:00:00.000Z","stockId":1001000000002018,"cp":2882.28},{"date":"2025-09-15T16:00:00.000Z","stockId":1001000000002018,"cp":2857.12},{"date":"2025-09-14T16:00:00.000Z","stockId":1001000000002018,"cp":2839.88},{"date":"2025-09-11T16:00:00.000Z","stockId":1001000000002018,"cp":2862.62},{"date":"2025-09-10T16:00:00.000Z","stockId":1001000000002018,"cp":2874.73},{"date":"2025-09-09T16:00:00.000Z","stockId":1001000000002018,"cp":2870.48},{"date":"2025-09-08T16:00:00.000Z","stockId":1001000000002018,"cp":2882.84},{"date":"2025-09-07T16:00:00.000Z","stockId":1001000000002018,"cp":2874.55},{"date":"2025-09-04T16:00:00.000Z","stockId":1001000000002018,"cp":2875.22},{"date":"2025-09-03T16:00:00.000Z","stockId":1001000000002018,"cp":2846.54},{"date":"2025-09-02T16:00:00.000Z","stockId":1001000000002018,"cp":2852.79},{"date":"2025-09-01T16:00:00.000Z","stockId":1001000000002018,"cp":2866.21},{"date":"2025-08-31T16:00:00.000Z","stockId":1001000000002018,"cp":2886.95},{"date":"2025-08-28T16:00:00.000Z","stockId":1001000000002018,"cp":2900.06},{"date":"2025-08-27T16:00:00.000Z","stockId":1001000000002018,"cp":2882.47},{"date":"2025-08-26T16:00:00.000Z","stockId":1001000000002018,"cp":2924.35},{"date":"2025-08-25T16:00:00.000Z","stockId":1001000000002018,"cp":2981.37},{"date":"2025-08-24T16:00:00.000Z","stockId":1001000000002018,"cp":2976.16},{"date":"2025-08-21T16:00:00.000Z","stockId":1001000000002018,"cp":2927.15},{"date":"2025-08-20T16:00:00.000Z","stockId":1001000000002018,"cp":2911.13},{"date":"2025-08-19T16:00:00.000Z","stockId":1001000000002018,"cp":2904.29},{"date":"2025-08-18T16:00:00.000Z","stockId":1001000000002018,"cp":2845.99},{"date":"2025-08-17T16:00:00.000Z","stockId":1001000000002018,"cp":2818.29},{"date":"2025-08-14T16:00:00.000Z","stockId":1001000000002018,"cp":2809.42},{"date":"2025-08-13T16:00:00.000Z","stockId":1001000000002018,"cp":2825.4},{"date":"2025-08-12T16:00:00.000Z","stockId":1001000000002018,"cp":2812.64},{"date":"2025-08-11T16:00:00.000Z","stockId":1001000000002018,"cp":2767.09},{"date":"2025-08-10T16:00:00.000Z","stockId":1001000000002018,"cp":2761.4},{"date":"2025-08-07T16:00:00.000Z","stockId":1001000000002018,"cp":2771.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1001000000002018,"cp":2774.35},{"date":"2025-08-05T16:00:00.000Z","stockId":1001000000002018,"cp":2740.47},{"date":"2025-08-04T16:00:00.000Z","stockId":1001000000002018,"cp":2731.53},{"date":"2025-08-03T16:00:00.000Z","stockId":1001000000002018,"cp":2713.58},{"date":"2025-07-31T16:00:00.000Z","stockId":1001000000002018,"cp":2690.41},{"date":"2025-07-30T16:00:00.000Z","stockId":1001000000002018,"cp":2713.47},{"date":"2025-07-29T16:00:00.000Z","stockId":1001000000002018,"cp":2788.91},{"date":"2025-07-28T16:00:00.000Z","stockId":1001000000002018,"cp":2799.31},{"date":"2025-07-27T16:00:00.000Z","stockId":1001000000002018,"cp":2759.37},{"date":"2025-07-24T16:00:00.000Z","stockId":1001000000002018,"cp":2774.13},{"date":"2025-07-23T16:00:00.000Z","stockId":1001000000002018,"cp":2798.48},{"date":"2025-07-22T16:00:00.000Z","stockId":1001000000002018,"cp":2789.8},{"date":"2025-07-21T16:00:00.000Z","stockId":1001000000002018,"cp":2779.8},{"date":"2025-07-20T16:00:00.000Z","stockId":1001000000002018,"cp":2749.7},{"date":"2025-07-17T16:00:00.000Z","stockId":1001000000002018,"cp":2734.96},{"date":"2025-07-16T16:00:00.000Z","stockId":1001000000002018,"cp":2708.76},{"date":"2025-07-15T16:00:00.000Z","stockId":1001000000002018,"cp":2702.37},{"date":"2025-07-14T16:00:00.000Z","stockId":1001000000002018,"cp":2718.81},{"date":"2025-07-13T16:00:00.000Z","stockId":1001000000002018,"cp":2698.84},{"date":"2025-07-10T16:00:00.000Z","stockId":1001000000002018,"cp":2685.27},{"date":"2025-07-09T16:00:00.000Z","stockId":1001000000002018,"cp":2698.88},{"date":"2025-07-08T16:00:00.000Z","stockId":1001000000002018,"cp":2687.03},{"date":"2025-07-07T16:00:00.000Z","stockId":1001000000002018,"cp":2710.89},{"date":"2025-07-06T16:00:00.000Z","stockId":1001000000002018,"cp":2683.39},{"date":"2025-07-03T16:00:00.000Z","stockId":1001000000002018,"cp":2675.47},{"date":"2025-07-02T16:00:00.000Z","stockId":1001000000002018,"cp":2689.7},{"date":"2025-07-01T16:00:00.000Z","stockId":1001000000002018,"cp":2691.05},{"date":"2025-06-29T16:00:00.000Z","stockId":1001000000002018,"cp":2679.1},{"date":"2025-06-26T16:00:00.000Z","stockId":1001000000002018,"cp":2655.42},{"date":"2025-06-25T16:00:00.000Z","stockId":1001000000002018,"cp":2658.61},{"date":"2025-06-24T16:00:00.000Z","stockId":1001000000002018,"cp":2652.9},{"date":"2025-06-23T16:00:00.000Z","stockId":1001000000002018,"cp":2643.13},{"date":"2025-06-22T16:00:00.000Z","stockId":1001000000002018,"cp":2585.3},{"date":"2025-06-19T16:00:00.000Z","stockId":1001000000002018,"cp":2577.77},{"date":"2025-06-18T16:00:00.000Z","stockId":1001000000002018,"cp":2574.19},{"date":"2025-06-17T16:00:00.000Z","stockId":1001000000002018,"cp":2656.19},{"date":"2025-06-16T16:00:00.000Z","stockId":1001000000002018,"cp":2670.98},{"date":"2025-06-15T16:00:00.000Z","stockId":1001000000002018,"cp":2704},{"date":"2025-06-12T16:00:00.000Z","stockId":1001000000002018,"cp":2694.69},{"date":"2025-06-11T16:00:00.000Z","stockId":1001000000002018,"cp":2702.85},{"date":"2025-06-10T16:00:00.000Z","stockId":1001000000002018,"cp":2724.7},{"date":"2025-06-09T16:00:00.000Z","stockId":1001000000002018,"cp":2716.28},{"date":"2025-06-08T16:00:00.000Z","stockId":1001000000002018,"cp":2704.95},{"date":"2025-06-05T16:00:00.000Z","stockId":1001000000002018,"cp":2676.68},{"date":"2025-06-04T16:00:00.000Z","stockId":1001000000002018,"cp":2679.65},{"date":"2025-06-03T16:00:00.000Z","stockId":1001000000002018,"cp":2698.8},{"date":"2025-06-02T16:00:00.000Z","stockId":1001000000002018,"cp":2671.28},{"date":"2025-06-01T16:00:00.000Z","stockId":1001000000002018,"cp":2645.4},{"date":"2025-05-29T16:00:00.000Z","stockId":1001000000002018,"cp":2642.79},{"date":"2025-05-28T16:00:00.000Z","stockId":1001000000002018,"cp":2702.69},{"date":"2025-05-27T16:00:00.000Z","stockId":1001000000002018,"cp":2655.56},{"date":"2025-05-26T16:00:00.000Z","stockId":1001000000002018,"cp":2650.38},{"date":"2025-05-25T16:00:00.000Z","stockId":1001000000002018,"cp":2616.49},{"date":"2025-05-22T16:00:00.000Z","stockId":1001000000002018,"cp":2622.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1001000000002018,"cp":2625.81},{"date":"2025-05-20T16:00:00.000Z","stockId":1001000000002018,"cp":2647.63},{"date":"2025-05-19T16:00:00.000Z","stockId":1001000000002018,"cp":2639.23},{"date":"2025-05-18T16:00:00.000Z","stockId":1001000000002018,"cp":2619.22},{"date":"2025-05-15T16:00:00.000Z","stockId":1001000000002018,"cp":2612.76},{"date":"2025-05-14T16:00:00.000Z","stockId":1001000000002018,"cp":2628.97},{"date":"2025-05-13T16:00:00.000Z","stockId":1001000000002018,"cp":2646.37},{"date":"2025-05-12T16:00:00.000Z","stockId":1001000000002018,"cp":2610.56},{"date":"2025-05-11T16:00:00.000Z","stockId":1001000000002018,"cp":2617.44},{"date":"2025-05-08T16:00:00.000Z","stockId":1001000000002018,"cp":2569.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1001000000002018,"cp":2543.45},{"date":"2025-05-06T16:00:00.000Z","stockId":1001000000002018,"cp":2546.88},{"date":"2025-05-05T16:00:00.000Z","stockId":1001000000002018,"cp":2561.86},{"date":"2025-05-01T16:00:00.000Z","stockId":1001000000002018,"cp":2552.02},{"date":"2025-04-29T16:00:00.000Z","stockId":1001000000002018,"cp":2531.42},{"date":"2025-04-28T16:00:00.000Z","stockId":1001000000002018,"cp":2522.19},{"date":"2025-04-27T16:00:00.000Z","stockId":1001000000002018,"cp":2511.23},{"date":"2025-04-24T16:00:00.000Z","stockId":1001000000002018,"cp":2486.67},{"date":"2025-04-23T16:00:00.000Z","stockId":1001000000002018,"cp":2503.29},{"date":"2025-04-22T16:00:00.000Z","stockId":1001000000002018,"cp":2507.94},{"date":"2025-04-21T16:00:00.000Z","stockId":1001000000002018,"cp":2453.43},{"date":"2025-04-16T16:00:00.000Z","stockId":1001000000002018,"cp":2439.77},{"date":"2025-04-15T16:00:00.000Z","stockId":1001000000002018,"cp":2411.84},{"date":"2025-04-14T16:00:00.000Z","stockId":1001000000002018,"cp":2457.62},{"date":"2025-04-13T16:00:00.000Z","stockId":1001000000002018,"cp":2445.44},{"date":"2025-04-10T16:00:00.000Z","stockId":1001000000002018,"cp":2394.48},{"date":"2025-04-09T16:00:00.000Z","stockId":1001000000002018,"cp":2396.62},{"date":"2025-04-08T16:00:00.000Z","stockId":1001000000002018,"cp":2335.32},{"date":"2025-04-07T16:00:00.000Z","stockId":1001000000002018,"cp":2285.35},{"date":"2025-04-06T16:00:00.000Z","stockId":1001000000002018,"cp":2223.4},{"date":"2025-04-02T16:00:00.000Z","stockId":1001000000002018,"cp":2545.87},{"date":"2025-04-01T16:00:00.000Z","stockId":1001000000002018,"cp":2610.34},{"date":"2025-03-31T16:00:00.000Z","stockId":1001000000002018,"cp":2597.74},{"date":"2025-03-30T16:00:00.000Z","stockId":1001000000002018,"cp":2572.19},{"date":"2025-03-27T16:00:00.000Z","stockId":1001000000002018,"cp":2606.24},{"date":"2025-03-26T16:00:00.000Z","stockId":1001000000002018,"cp":2626.51},{"date":"2025-03-25T16:00:00.000Z","stockId":1001000000002018,"cp":2572.7},{"date":"2025-03-24T16:00:00.000Z","stockId":1001000000002018,"cp":2536.99},{"date":"2025-03-23T16:00:00.000Z","stockId":1001000000002018,"cp":2582.29},{"date":"2025-03-20T16:00:00.000Z","stockId":1001000000002018,"cp":2568.14},{"date":"2025-03-19T16:00:00.000Z","stockId":1001000000002018,"cp":2609.25},{"date":"2025-03-18T16:00:00.000Z","stockId":1001000000002018,"cp":2681.15},{"date":"2025-03-17T16:00:00.000Z","stockId":1001000000002018,"cp":2683.39},{"date":"2025-03-16T16:00:00.000Z","stockId":1001000000002018,"cp":2631.85},{"date":"2025-03-13T16:00:00.000Z","stockId":1001000000002018,"cp":2596.14},{"date":"2025-03-12T16:00:00.000Z","stockId":1001000000002018,"cp":2524.15},{"date":"2025-03-11T16:00:00.000Z","stockId":1001000000002018,"cp":2564.13},{"date":"2025-03-10T16:00:00.000Z","stockId":1001000000002018,"cp":2604.62},{"date":"2025-03-09T16:00:00.000Z","stockId":1001000000002018,"cp":2552.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1001000000002018,"cp":2591.78},{"date":"2025-03-05T16:00:00.000Z","stockId":1001000000002018,"cp":2563.12},{"date":"2025-03-04T16:00:00.000Z","stockId":1001000000002018,"cp":2532.9},{"date":"2025-03-03T16:00:00.000Z","stockId":1001000000002018,"cp":2490.15},{"date":"2025-03-02T16:00:00.000Z","stockId":1001000000002018,"cp":2470.82},{"date":"2025-02-27T16:00:00.000Z","stockId":1001000000002018,"cp":2448.43},{"date":"2025-02-26T16:00:00.000Z","stockId":1001000000002018,"cp":2519.89},{"date":"2025-02-25T16:00:00.000Z","stockId":1001000000002018,"cp":2483.37},{"date":"2025-02-24T16:00:00.000Z","stockId":1001000000002018,"cp":2422.11},{"date":"2025-02-23T16:00:00.000Z","stockId":1001000000002018,"cp":2475.48},{"date":"2025-02-20T16:00:00.000Z","stockId":1001000000002018,"cp":2448.24},{"date":"2025-02-19T16:00:00.000Z","stockId":1001000000002018,"cp":2438.11},{"date":"2025-02-18T16:00:00.000Z","stockId":1001000000002018,"cp":2483.33},{"date":"2025-02-17T16:00:00.000Z","stockId":1001000000002018,"cp":2476.84},{"date":"2025-02-16T16:00:00.000Z","stockId":1001000000002018,"cp":2471.54},{"date":"2025-02-13T16:00:00.000Z","stockId":1001000000002018,"cp":2504.07},{"date":"2025-02-12T16:00:00.000Z","stockId":1001000000002018,"cp":2433.81},{"date":"2025-02-11T16:00:00.000Z","stockId":1001000000002018,"cp":2429.13},{"date":"2025-02-10T16:00:00.000Z","stockId":1001000000002018,"cp":2396.8},{"date":"2025-02-09T16:00:00.000Z","stockId":1001000000002018,"cp":2436.49},{"date":"2025-02-06T16:00:00.000Z","stockId":1001000000002018,"cp":2439.78},{"date":"2025-02-05T16:00:00.000Z","stockId":1001000000002018,"cp":2415.65},{"date":"2025-02-04T16:00:00.000Z","stockId":1001000000002018,"cp":2383.23},{"date":"2025-02-03T16:00:00.000Z","stockId":1001000000002018,"cp":2447.31},{"date":"2025-02-02T16:00:00.000Z","stockId":1001000000002018,"cp":2383.99},{"date":"2025-01-27T16:00:00.000Z","stockId":1001000000002018,"cp":2403.71},{"date":"2025-01-26T16:00:00.000Z","stockId":1001000000002018,"cp":2398.54},{"date":"2025-01-23T16:00:00.000Z","stockId":1001000000002018,"cp":2382.6},{"date":"2025-01-22T16:00:00.000Z","stockId":1001000000002018,"cp":2339.13},{"date":"2025-01-21T16:00:00.000Z","stockId":1001000000002018,"cp":2373.39},{"date":"2025-01-20T16:00:00.000Z","stockId":1001000000002018,"cp":2411.22},{"date":"2025-01-19T16:00:00.000Z","stockId":1001000000002018,"cp":2378.45},{"date":"2025-01-16T16:00:00.000Z","stockId":1001000000002018,"cp":2342.33},{"date":"2025-01-15T16:00:00.000Z","stockId":1001000000002018,"cp":2333.05},{"date":"2025-01-14T16:00:00.000Z","stockId":1001000000002018,"cp":2303.51},{"date":"2025-01-13T16:00:00.000Z","stockId":1001000000002018,"cp":2315.91},{"date":"2025-01-12T16:00:00.000Z","stockId":1001000000002018,"cp":2281.23},{"date":"2025-01-09T16:00:00.000Z","stockId":1001000000002018,"cp":2302.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1001000000002018,"cp":2343.69},{"date":"2025-01-07T16:00:00.000Z","stockId":1001000000002018,"cp":2328.07},{"date":"2025-01-06T16:00:00.000Z","stockId":1001000000002018,"cp":2352.56},{"date":"2025-01-05T16:00:00.000Z","stockId":1001000000002018,"cp":2344.28},{"date":"2025-01-02T16:00:00.000Z","stockId":1001000000002018,"cp":2379.95},{"date":"2025-01-01T16:00:00.000Z","stockId":1001000000002018,"cp":2388.75},{"date":"2024-12-30T16:00:00.000Z","stockId":1001000000002018,"cp":2436},{"date":"2024-12-29T16:00:00.000Z","stockId":1001000000002018,"cp":2422.44},{"date":"2024-12-26T16:00:00.000Z","stockId":1001000000002018,"cp":2440.76},{"date":"2024-12-23T16:00:00.000Z","stockId":1001000000002018,"cp":2456.06},{"date":"2024-12-22T16:00:00.000Z","stockId":1001000000002018,"cp":2439.67},{"date":"2024-12-19T16:00:00.000Z","stockId":1001000000002018,"cp":2444.86},{"date":"2024-12-18T16:00:00.000Z","stockId":1001000000002018,"cp":2451.07},{"date":"2024-12-17T16:00:00.000Z","stockId":1001000000002018,"cp":2481.04},{"date":"2024-12-16T16:00:00.000Z","stockId":1001000000002018,"cp":2466.94},{"date":"2024-12-15T16:00:00.000Z","stockId":1001000000002018,"cp":2480.47},{"date":"2024-12-12T16:00:00.000Z","stockId":1001000000002018,"cp":2500.06},{"date":"2024-12-11T16:00:00.000Z","stockId":1001000000002018,"cp":2562.77},{"date":"2024-12-10T16:00:00.000Z","stockId":1001000000002018,"cp":2500.39},{"date":"2024-12-09T16:00:00.000Z","stockId":1001000000002018,"cp":2509.97},{"date":"2024-12-08T16:00:00.000Z","stockId":1001000000002018,"cp":2534.75},{"date":"2024-12-05T16:00:00.000Z","stockId":1001000000002018,"cp":2457.34},{"date":"2024-12-04T16:00:00.000Z","stockId":1001000000002018,"cp":2401.75},{"date":"2024-12-03T16:00:00.000Z","stockId":1001000000002018,"cp":2428.76},{"date":"2024-12-02T16:00:00.000Z","stockId":1001000000002018,"cp":2433.04},{"date":"2024-12-01T16:00:00.000Z","stockId":1001000000002018,"cp":2418.94},{"date":"2024-11-28T16:00:00.000Z","stockId":1001000000002018,"cp":2375.93},{"date":"2024-11-27T16:00:00.000Z","stockId":1001000000002018,"cp":2347.31},{"date":"2024-11-26T16:00:00.000Z","stockId":1001000000002018,"cp":2393.47},{"date":"2024-11-25T16:00:00.000Z","stockId":1001000000002018,"cp":2335.76},{"date":"2024-11-24T16:00:00.000Z","stockId":1001000000002018,"cp":2337.91},{"date":"2024-11-21T16:00:00.000Z","stockId":1001000000002018,"cp":2330.01},{"date":"2024-11-20T16:00:00.000Z","stockId":1001000000002018,"cp":2369.44},{"date":"2024-11-19T16:00:00.000Z","stockId":1001000000002018,"cp":2381.09},{"date":"2024-11-18T16:00:00.000Z","stockId":1001000000002018,"cp":2369.59},{"date":"2024-11-17T16:00:00.000Z","stockId":1001000000002018,"cp":2333.54},{"date":"2024-11-14T16:00:00.000Z","stockId":1001000000002018,"cp":2334},{"date":"2024-11-13T16:00:00.000Z","stockId":1001000000002018,"cp":2326.88},{"date":"2024-11-12T16:00:00.000Z","stockId":1001000000002018,"cp":2376.44},{"date":"2024-11-11T16:00:00.000Z","stockId":1001000000002018,"cp":2393.87},{"date":"2024-11-10T16:00:00.000Z","stockId":1001000000002018,"cp":2466.59},{"date":"2024-11-07T16:00:00.000Z","stockId":1001000000002018,"cp":2507.85},{"date":"2024-11-06T16:00:00.000Z","stockId":1001000000002018,"cp":2512.89},{"date":"2024-11-05T16:00:00.000Z","stockId":1001000000002018,"cp":2441.61},{"date":"2024-11-04T16:00:00.000Z","stockId":1001000000002018,"cp":2494.46},{"date":"2024-11-03T16:00:00.000Z","stockId":1001000000002018,"cp":2423.94},{"date":"2024-10-31T16:00:00.000Z","stockId":1001000000002018,"cp":2387.55},{"date":"2024-10-30T16:00:00.000Z","stockId":1001000000002018,"cp":2382.52},{"date":"2024-10-29T16:00:00.000Z","stockId":1001000000002018,"cp":2395.86},{"date":"2024-10-28T16:00:00.000Z","stockId":1001000000002018,"cp":2430.9},{"date":"2024-10-27T16:00:00.000Z","stockId":1001000000002018,"cp":2439.97},{"date":"2024-10-24T16:00:00.000Z","stockId":1001000000002018,"cp":2415.68},{"date":"2024-10-23T16:00:00.000Z","stockId":1001000000002018,"cp":2398.55},{"date":"2024-10-22T16:00:00.000Z","stockId":1001000000002018,"cp":2429.61},{"date":"2024-10-21T16:00:00.000Z","stockId":1001000000002018,"cp":2401.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1001000000002018,"cp":2383.05},{"date":"2024-10-17T16:00:00.000Z","stockId":1001000000002018,"cp":2420.88},{"date":"2024-10-16T16:00:00.000Z","stockId":1001000000002018,"cp":2323.61},{"date":"2024-10-15T16:00:00.000Z","stockId":1001000000002018,"cp":2362.12},{"date":"2024-10-14T16:00:00.000Z","stockId":1001000000002018,"cp":2390.87},{"date":"2024-10-13T16:00:00.000Z","stockId":1001000000002018,"cp":2492.16},{"date":"2024-10-09T16:00:00.000Z","stockId":1001000000002018,"cp":2550.03},{"date":"2024-10-08T16:00:00.000Z","stockId":1001000000002018,"cp":2449.95},{"date":"2024-10-07T16:00:00.000Z","stockId":1001000000002018,"cp":2469.2},{"date":"2024-10-06T16:00:00.000Z","stockId":1001000000002018,"cp":2753.63},{"date":"2024-10-03T16:00:00.000Z","stockId":1001000000002018,"cp":2690.64},{"date":"2024-10-02T16:00:00.000Z","stockId":1001000000002018,"cp":2638.58},{"date":"2024-10-01T16:00:00.000Z","stockId":1001000000002018,"cp":2703.83},{"date":"2024-09-29T16:00:00.000Z","stockId":1001000000002018,"cp":2584.95},{"date":"2024-09-26T16:00:00.000Z","stockId":1001000000002018,"cp":2502.32},{"date":"2024-09-25T16:00:00.000Z","stockId":1001000000002018,"cp":2362.23},{"date":"2024-09-24T16:00:00.000Z","stockId":1001000000002018,"cp":2175.64},{"date":"2024-09-23T16:00:00.000Z","stockId":1001000000002018,"cp":2177.95},{"date":"2024-09-22T16:00:00.000Z","stockId":1001000000002018,"cp":2095.13},{"date":"2024-09-19T16:00:00.000Z","stockId":1001000000002018,"cp":2104.91},{"date":"2024-09-18T16:00:00.000Z","stockId":1001000000002018,"cp":2059.63},{"date":"2024-09-16T16:00:00.000Z","stockId":1001000000002018,"cp":1995.3},{"date":"2024-09-15T16:00:00.000Z","stockId":1001000000002018,"cp":1992.81},{"date":"2024-09-12T16:00:00.000Z","stockId":1001000000002018,"cp":1984.03},{"date":"2024-09-11T16:00:00.000Z","stockId":1001000000002018,"cp":1972.14},{"date":"2024-09-10T16:00:00.000Z","stockId":1001000000002018,"cp":1982.27},{"date":"2024-09-09T16:00:00.000Z","stockId":1001000000002018,"cp":1998.98},{"date":"2024-09-08T16:00:00.000Z","stockId":1001000000002018,"cp":2013.01},{"date":"2024-09-04T16:00:00.000Z","stockId":1001000000002018,"cp":2048.05},{"date":"2024-09-03T16:00:00.000Z","stockId":1001000000002018,"cp":2040.67},{"date":"2024-09-02T16:00:00.000Z","stockId":1001000000002018,"cp":2058.12},{"date":"2024-09-01T16:00:00.000Z","stockId":1001000000002018,"cp":2053.93},{"date":"2024-08-29T16:00:00.000Z","stockId":1001000000002018,"cp":2083.93},{"date":"2024-08-28T16:00:00.000Z","stockId":1001000000002018,"cp":2048.77},{"date":"2024-08-27T16:00:00.000Z","stockId":1001000000002018,"cp":2022.67},{"date":"2024-08-26T16:00:00.000Z","stockId":1001000000002018,"cp":2055.77},{"date":"2024-08-25T16:00:00.000Z","stockId":1001000000002018,"cp":2033.85},{"date":"2024-08-22T16:00:00.000Z","stockId":1001000000002018,"cp":2015.69},{"date":"2024-08-21T16:00:00.000Z","stockId":1001000000002018,"cp":2025.99},{"date":"2024-08-20T16:00:00.000Z","stockId":1001000000002018,"cp":2002.16},{"date":"2024-08-19T16:00:00.000Z","stockId":1001000000002018,"cp":1996.18},{"date":"2024-08-18T16:00:00.000Z","stockId":1001000000002018,"cp":2015.66},{"date":"2024-08-15T16:00:00.000Z","stockId":1001000000002018,"cp":2014.74},{"date":"2024-08-14T16:00:00.000Z","stockId":1001000000002018,"cp":1974.36},{"date":"2024-08-13T16:00:00.000Z","stockId":1001000000002018,"cp":1989.9},{"date":"2024-08-12T16:00:00.000Z","stockId":1001000000002018,"cp":1995.34},{"date":"2024-08-11T16:00:00.000Z","stockId":1001000000002018,"cp":2000.73},{"date":"2024-08-08T16:00:00.000Z","stockId":1001000000002018,"cp":2014.05},{"date":"2024-08-07T16:00:00.000Z","stockId":1001000000002018,"cp":2003.03},{"date":"2024-08-06T16:00:00.000Z","stockId":1001000000002018,"cp":2010.52},{"date":"2024-08-05T16:00:00.000Z","stockId":1001000000002018,"cp":1966.99},{"date":"2024-08-04T16:00:00.000Z","stockId":1001000000002018,"cp":1947.11},{"date":"2024-08-01T16:00:00.000Z","stockId":1001000000002018,"cp":1972.78},{"date":"2024-07-31T16:00:00.000Z","stockId":1001000000002018,"cp":2007.03},{"date":"2024-07-30T16:00:00.000Z","stockId":1001000000002018,"cp":2032.25},{"date":"2024-07-29T16:00:00.000Z","stockId":1001000000002018,"cp":1960.43},{"date":"2024-07-28T16:00:00.000Z","stockId":1001000000002018,"cp":1994.3},{"date":"2024-07-25T16:00:00.000Z","stockId":1001000000002018,"cp":1990.05},{"date":"2024-07-24T16:00:00.000Z","stockId":1001000000002018,"cp":1984.61},{"date":"2024-07-23T16:00:00.000Z","stockId":1001000000002018,"cp":2006.15},{"date":"2024-07-22T16:00:00.000Z","stockId":1001000000002018,"cp":2048.16},{"date":"2024-07-21T16:00:00.000Z","stockId":1001000000002018,"cp":2084.91},{"date":"2024-07-18T16:00:00.000Z","stockId":1001000000002018,"cp":2061.39},{"date":"2024-07-17T16:00:00.000Z","stockId":1001000000002018,"cp":2110.52},{"date":"2024-07-16T16:00:00.000Z","stockId":1001000000002018,"cp":2107.91},{"date":"2024-07-15T16:00:00.000Z","stockId":1001000000002018,"cp":2074.94},{"date":"2024-07-14T16:00:00.000Z","stockId":1001000000002018,"cp":2100.85},{"date":"2024-07-11T16:00:00.000Z","stockId":1001000000002018,"cp":2150.1},{"date":"2024-07-10T16:00:00.000Z","stockId":1001000000002018,"cp":2083.46},{"date":"2024-07-09T16:00:00.000Z","stockId":1001000000002018,"cp":2048.31},{"date":"2024-07-08T16:00:00.000Z","stockId":1001000000002018,"cp":2047.79},{"date":"2024-07-07T16:00:00.000Z","stockId":1001000000002018,"cp":2051.44},{"date":"2024-07-04T16:00:00.000Z","stockId":1001000000002018,"cp":2082.97},{"date":"2024-07-03T16:00:00.000Z","stockId":1001000000002018,"cp":2109.03},{"date":"2024-07-02T16:00:00.000Z","stockId":1001000000002018,"cp":2107.54},{"date":"2024-07-01T16:00:00.000Z","stockId":1001000000002018,"cp":2095.16},{"date":"2024-06-27T16:00:00.000Z","stockId":1001000000002018,"cp":2134.4},{"date":"2024-06-26T16:00:00.000Z","stockId":1001000000002018,"cp":2158.23},{"stockId":1001000000002018,"date":"2024-06-25T16:00:00.000Z","cp":2204.3},{"stockId":1001000000002018,"date":"2024-06-24T16:00:00.000Z","cp":2210.75},{"stockId":1001000000002018,"date":"2024-06-23T16:00:00.000Z","cp":2199.18},{"stockId":1001000000002018,"date":"2024-06-20T16:00:00.000Z","cp":2186.97},{"stockId":1001000000002018,"date":"2024-06-19T16:00:00.000Z","cp":2225.33},{"stockId":1001000000002018,"date":"2024-06-18T16:00:00.000Z","cp":2270.7}],"bondIndexCandlestickList":[],"index":{"_id":1001000000002018,"areaCode":"hk","market":"h","stockType":"index","exchange":"hk","stockCode":"HSCGSI","tickerId":2018,"hsiSeriesCode":"hscgsi","hsiCode":"02018.00","source":"hsi","fsTableType":"non_financial","currency":"HKD","name":"恒生消费指数","constituentsMarkets":["h"],"series":"sector","basePoint":1000,"launchDate":"2015-08-16T16:00:00.000Z","description":"恒生消费指数旨在反映提供与日常消费相关的消费品制造及服务的香港上市证券之整体表现。","lastUpdated":"2024-05-16T10:31:08.604Z","followedNum":824,"factsheet":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/factsheets/hscgsic.pdf","indexMethodology":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/methodologies/IM_hscgsic.pdf","deleteStatus":"success","pinyin":"hsxfzs","memoNum":40}}