window.pageData = {"fund":{"_id":3000000006614,"stockCode":"006614","stockType":"fund","areaCode":"cn","followedNum":26,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"lof_etf","ipoDate":"2018-11-27T16:00:00.000Z","setUpScale":559777000,"market":"a","tickerId":6614,"custody":"中国银行股份有限公司","name":"嘉实恒生港股通新经济指数证券投资基金（LOF）","shortName":"嘉实恒生港股通新经济指数（LOF）C","fundSecondLevel":"company","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"inceptionDate":"2019-01-13T16:00:00.000Z","memoNum":2,"fundCollectionId":4000050080000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"pinyin":"jshsggtxjjzszqtzjj(lof)","indexId":1001000000002023,"index":{"_id":1001000000002023,"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSSCNE","tickerId":2023,"name":"恒生港股通新经济指数"},"fundCollection":{"_id":4000050080000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"_id":7232608216050,"name":"王紫菡","gender":"f","educationCode":"001002","resume":"王紫菡：女，硕士研究生，9年证券从业经历，具有基金从业资格。中国国籍。2016年6月加入嘉实基金管理有限公司，历任指数投资部投资经理助理、投资经理。2021年9月9日至2023年2月27日任嘉实中证先进制造100策略交易型开放式指数证券投资基金基金经理、2021年9月9日至2023年4月14日任嘉实中证500成长估值交易型开放式指数证券投资基金基金经理、2021年9月9日至2024年1月11日任嘉实中证新兴科技100策略交易型开放式指数证券投资基金基金经理、2021年9月9日至2024年1月11日任嘉实中证新兴科技100策略交易型开放式指数证券投资基金联接基金基金经理、2021年9月24日至2024年1月11日任嘉实中证主要消费交易型开放式指数证券投资基金发起式联接基金基金经理、2021年9月24日至2024年1月11日任嘉实中证主要消费交易型开放式指数证券投资基金基金经理、2022年1月27日至2022年12月5日任嘉实中证医药卫生交易型开放式指数证券投资基金基金经理、2023年5月11日至2024年5月22日任嘉实恒生医疗保健指数型发起式证券投资基金（QDII）基金经理、2021年9月9日至今任嘉实恒生科技交易型开放式指数证券投资基金（QDII）基金经理、2021年9月9日至今任嘉实沪深300红利低波动交易型开放式指数证券投资基金基金经理、2021年9月9日至今任嘉实沪深300红利低波动交易型开放式指数证券投资基金联接基金基金经理、2021年9月9日至今任嘉实中证医药健康100策略交易型开放式指数证券投资基金基金经理、2021年9月24日至今任嘉实恒生港股通新经济指数证券投资基金(LOF)基金经理、2022年1月20日至今任嘉实中证医疗指数型发起式证券投资基金基金经理、2022年4月21日至今任嘉实国证绿色电力交易型开放式指数证券投资基金基金经理、2022年4月21日至今任嘉实中证医药健康100策略交易型开放式指数证券投资基金联接基金基金经理、2022年9月22日至今任嘉实中证细分化工产业主题指数型发起式证券投资基金基金经理、2022年11月4日至今任嘉实国证绿色电力交易型开放式指数证券投资基金发起式联接基金基金经理、2023年2月16日至今任嘉实中证疫苗与生物技术交易型开放式指数证券投资基金基金经理、2023年12月27日至今任嘉实上证科创板生物医药交易型开放式指数证券投资基金基金经理、2024年1月11日至今任嘉实中证海外中国互联网30交易型开放式指数证券投资基金（QDII）基金经理、2024年5月7日至今任嘉实恒生医疗保健交易型开放式指数证券投资基金（QDII）基金经理、2024年5月23日至今任嘉实恒生医疗保健交易型开放式指数证券投资基金发起式联接基金（QDII）基金经理、2024年5月29日至今任嘉实上证科创板生物医药交易型开放式指数证券投资基金发起式联接基金基金经理、2024年9月27日至今任嘉实恒生消费指数型发起式证券投资基金（QDII）基金经理、2025年2月26日至今任嘉实中证港股通高股息投资交易型开放式指数证券投资基金基金经理。","tickerId":232608216050,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20821127","exchange":"fm","cnInfoCode":"db20821127","lastUpdated":"2025-07-17T14:14:45.303Z","followedNum":0,"currency":"CNY","workingDate":"2021-09-08T16:00:00.000Z","fundCompanyId":4000050080000,"fundManagerSecondLevel":"company","pinyin":"wzh","appointmentDate":"2021-09-23T16:00:00.000Z"},{"_id":7102517150120,"name":"蒋一茜","gender":"f","educationCode":"001002","nationalityCode":"002002","resume":"蒋一茜：女，曾任上海申银证券机构销售部及国际部交易员、LGsecurities（HK）Co.，Ltd研究员、上海沪光国际资产管理（香港）有限公司基金经理助理、德意志资产管理（香港）有限公司基金经理。2009年9月加入嘉实国际资产管理有限公司。","tickerId":102517150120,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801402086","exchange":"fm","cnInfoCode":"8801402086","lastUpdated":"2024-10-29T15:33:31.394Z","followedNum":6,"currency":"CNY","workingDate":"2015-10-23T16:00:00.000Z","fundCompanyId":4000050080000,"fundManagerSecondLevel":"QDII","pinyin":"jyq","appointmentDate":"2024-10-27T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000006614,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6656,"f_ind_h_s_r":0.3344,"f_h_a":99976,"f_h_s_a":20317,"f_ind_h_s_r_c_1y":-0.15050000000000002,"f_ind_h_s_r_c_hy":-0.0012000000000000344,"f_ins_h_s_r_c_1y":0.15049999999999997,"f_ins_h_s_r_c_hy":0.0011999999999999789,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006614,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.9576225534207219,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.22337070777855642,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.9576225534207219,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.9914383561643836,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.9839249832551908,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.4859894921190893,"f_p_r_y3_ssc":2822,"f_p_r_y3_ssrp":0.6355902162353775,"f_p_r_y5_ssc":1713,"f_p_r_y5_ssrp":0.907126168224299,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.7935461485079806},"fp":{"stockId":3000000006614,"type":"fp","f_p_r_fys":-0.13235961172094712,"f_p_r_m1":-0.028345016763181907,"f_p_r_m3":-0.13235961172094712,"f_p_r_m6":-0.2770975056689343,"f_p_r_y1":-0.1172235554735096,"f_p_r_y3":0.11676786548341633,"f_cagr_p_r_fs":-0.006154994878909248,"f_p_r_d1":-0.0271405764221494,"f_p_r_y2":0.3700042973785975,"f_p_r_y5":-0.3480128161428875,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000006614,"type":"ff","f_m_f":12391462,"f_m_f_r":0.0075,"f_c_f":2478292,"f_c_f_r":0.0015,"f_m_a_c_f":14869754,"f_m_a_c_f_r":0.009,"f_m_c_f_d":"2024-10-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-06-15T16:00:00.000Z","f_m_fr":0.0075,"f_mac_fr":0.009},"f_nlacan":{"stockId":3000000006614,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":0.9564,"f_nv_cr":0.0007324474207388576},"f_as":{"stockId":3000000006614,"type":"f_as","f_tas":2831656678.5001,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000501311,"stockCode":"501311","stockType":"fund","areaCode":"cn","followedNum":127,"blackenedNum":0,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2018-11-27T16:00:00.000Z","setUpScale":559777000,"market":"a","tickerId":501311,"custody":"中国银行股份有限公司","name":"嘉实恒生港股通新经济指数证券投资基金（LOF）","shortName":"嘉实港股通新经济指数(LOF)A","fundSecondLevel":"company","__csrcFundId":5860,"fundStatus":"normal","lastUpdated":"2026-04-04T06:31:06.683Z","masterFundFlag":1,"inceptionDate":"2019-01-13T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实恒生港股通新经济指数（LOF）","pinyin":"jshsggtxjjzszqtzjj(lof)","__indexSourceEastMoney":1,"indexFundFlag":1,"indexId":1001000000002023,"lofFundFlag":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000501311,"stockId":1000000000000700,"holdings":1091100,"marketCap":590316501,"netValueRatio":0.1415,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000501311,"stockId":1000000000009988,"holdings":4288000,"marketCap":553065451,"netValueRatio":0.1325,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000501311,"stockId":1000000000001810,"holdings":14224400,"marketCap":504917068,"netValueRatio":0.121,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.27222222222222203,"stock":{"stockCode":"01810","exchange":"hk","stockType":"company","tickerId":1810,"name":"小米集团-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000501311,"stockId":1000000000003690,"holdings":4294080,"marketCap":400648940,"netValueRatio":0.096,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.011483253588517206,"stock":{"stockCode":"03690","exchange":"hk","stockType":"company","tickerId":3690,"name":"美团-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000501311,"stockId":1000000000001211,"holdings":2875700,"marketCap":247661113,"netValueRatio":0.0593,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.13475499092558973,"stock":{"stockCode":"01211","exchange":"hk","stockType":"company","tickerId":1211,"name":"比亚迪股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000501311,"stockId":1000000000000981,"holdings":3513000,"marketCap":226711697,"netValueRatio":0.0543,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.101822752985544,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000501311,"stockId":1000000000006160,"holdings":946000,"marketCap":153202189,"netValueRatio":0.0367,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12621832358674467,"stock":{"stockCode":"06160","exchange":"hk","stockType":"company","tickerId":6160,"name":"百济神州"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000501311,"stockId":1000000000001024,"holdings":2362000,"marketCap":136431290,"netValueRatio":0.0327,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.24427879146784415,"stock":{"stockType":"company","exchange":"hk","stockCode":"01024","tickerId":1024,"name":"快手-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000501311,"stockId":1000000000000669,"holdings":1143500,"marketCap":92851603,"netValueRatio":0.0222,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0969362129583129,"stock":{"stockCode":"00669","exchange":"hk","stockType":"company","tickerId":669,"name":"创科实业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000501311,"stockId":1000000000009868,"holdings":1267300,"marketCap":90828033,"netValueRatio":0.0218,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1481481481481478,"stock":{"stockType":"company","exchange":"hk","stockCode":"09868","tickerId":9868,"name":"小鹏集团-W"}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"王紫菡","d":"本基金、嘉实沪深300红利低波动ETF、嘉实沪深300红利低波动ETF联接、嘉实医药健康100ETF、嘉实中证医药健康100策略ETF联接、嘉实恒生科技ETF（QDII）、嘉实中证海外中国互联网30ETF（QDII）、嘉实中证医疗指数发起式、嘉实国证绿色电力ETF、嘉实国证绿色电力ETF发起联接、嘉实恒生消费ETF发起联接（QDII）、嘉实恒生医疗保健ETF发起联接（QDII）、嘉实上证科创板生物医药ETF、嘉实恒生医疗保健ETF（QDII）、嘉实上证科创板生物医药ETF发起联接、嘉实中证港股通高股息投资ETF、嘉实中证港股通高股息投资ETF发起联接、嘉实恒生消费ETF基金经理","wy":9,"md":"2016年6月加入嘉实基金管理有限公司，历任指数投资部投资经理助理、投资经理。硕士研究生，具有基金从业资格。中国国籍。","ad":"2021-09-23T16:00:00.000Z"},{"name":"蒋一茜","d":"本基金、嘉实全球房地产（QDII）、嘉实原油(QDII-LOF)、嘉实中证海外中国互联网30ETF（QDII）、嘉实纳斯达克100ETF发起联接（QDII）、嘉实纳斯达克100ETF（QDII）基金经理","wy":28,"md":"曾任上海申银证券机构销售部及国际部交易员、LG securities (HK) Co., Ltd研究员、上海沪光国际资产管理（香港）有限公司基金经理助理、德意志资产管理（香港）有限公司基金经理。2009年9月加入嘉实国际资产管理有限公司。硕士研究生，具有基金从业资格。中国香港籍。","ad":"2024-10-27T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9564},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9557},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9704},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9469},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9541},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.969},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9597},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9876},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9688},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9424},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.969},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9962},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0188},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.02},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.021},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9943},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0027},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0109},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0151},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9909},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9916},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9659},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9734},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9843},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.011},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0404},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0358},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0681},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0707},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0854},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0956},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1103},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0995},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0923},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0785},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0898},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0817},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.093},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1037},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.137},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.166},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1705},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.145},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1346},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1518},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1416},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1424},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1307},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1474},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1694},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1723},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1805},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1677},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1606},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1295},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1293},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1404},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.15},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1426},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1023},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1135},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1044},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1116},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1121},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1132},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1136},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.121},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1182},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1061},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1122},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1029},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1201},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1538},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1347},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1403},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1351},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1525},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1584},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1533},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1356},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1516},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1531},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1509},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1523},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1578},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1553},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.142},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1121},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1449},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1479},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1586},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1791},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1889},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2204},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2021},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1982},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1989},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1811},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2042},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1778},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1795},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2031},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2017},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2273},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2325},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.233},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2498},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2301},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2163},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2081},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2229},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2131},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1806},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2241},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2355},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2065},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2461},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2753},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.3175},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.323},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2984},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2769},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.3151},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.3047},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2717},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2874},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2912},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2902},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.3026},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2634},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2601},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2454},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2244},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2377},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2335},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2176},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2056},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1823},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2085},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2156},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2227},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1786},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1696},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1931},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.212},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2228},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.199},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.174},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1807},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.182},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.189},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.184},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1837},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1883},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1464},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1514},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.146},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.16},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1681},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1633},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1522},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1406},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1515},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1637},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1916},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1855},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1777},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1903},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1855},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1649},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1603},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1545},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1388},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1268},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1272},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0922},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0834},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0755},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0766},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0908},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0753},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0765},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0819},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0871},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0892},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0901},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0987},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0975},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1078},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0992},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0782},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0661},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0562},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0815},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0967},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1025},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0939},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1101},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.129},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1212},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1257},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1022},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.109},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0968},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0796},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0714},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0933},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0701},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0779},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0703},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.103},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1013},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1176},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1078},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0899},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0916},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0971},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.108},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0824},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1158},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0821},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0822},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0726},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0874},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0533},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0397},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0384},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0447},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0412},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0494},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0144},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9976},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9976},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9982},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.984},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0212},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0238},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9989},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9808},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9611},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9364},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9101},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0834},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1027},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1049},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1007},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1225},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.132},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1246},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.115},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1543},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1406},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.178},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2064},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.2118},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1735},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1725},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1413},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1552},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1694},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1578},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1901},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.196},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1507},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1122},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1242},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1274},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1844},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.191},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1503},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1595},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1725},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1062},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1279},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.1214},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0918},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0908},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0328},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0438},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0123},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0348},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":1.0142},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9914},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9619},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.918},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9135},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8917},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.903},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9193},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9052},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8871},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8773},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8673},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8665},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8416},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8519},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8626},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8598},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8748},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8868},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8917},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8814},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9016},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9052},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9082},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9033},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.903},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9028},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8919},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8928},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8917},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8954},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8807},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8852},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8997},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9202},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9076},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9178},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9279},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8977},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8819},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8906},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8957},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8893},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8803},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8746},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8884},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8592},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8635},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8633},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8839},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8923},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8861},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8805},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8808},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8845},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9077},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9074},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9341},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9319},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9363},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9161},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9394},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9159},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9038},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9031},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9142},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9301},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.926},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9233},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9119},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9331},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9117},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.902},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9187},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8701},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8783},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8808},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9152},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9368},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9366},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9124},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9254},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.9104},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8701},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.831},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7863},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7862},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7595},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7658},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7555},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7396},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7269},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7242},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7244},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7192},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7187},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7253},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7259},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7247},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7292},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7242},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7375},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7234},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7135},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7247},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7224},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7157},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7214},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.713},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7179},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7205},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7156},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7038},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7017},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7085},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7064},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7074},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.6981},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.696},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.6896},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.6896},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.6938},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7115},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7148},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.6922},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7052},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7032},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.6982},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7106},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7244},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7388},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7242},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7356},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7371},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7319},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7382},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7533},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7358},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7181},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7224},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7162},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7262},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7307},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7285},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7139},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7186},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7186},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7187},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7247},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7452},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7422},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7435},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7465},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7582},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7701},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7475},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7493},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7481},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.754},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.738},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7467},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.751},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7621},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7587},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7558},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7492},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7337},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7453},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7492},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7619},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7624},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7516},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7705},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7832},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7783},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8088},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8032},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.8028},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7982},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7983},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7947},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7894},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7872},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7693},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7794},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7895},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7416},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7425},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7412},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7141},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7153},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.6947},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.6772},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.6674},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.6844},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.6814},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.6807},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.6997},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7066},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7164},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7197},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.7084},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000006614,"lxr_nv_fc":0.6979}],"indexCandlestickList":[{"stockId":1001000000002023,"date":"2026-04-01T16:00:00.000Z","cp":3810.47},{"stockId":1001000000002023,"date":"2026-03-31T16:00:00.000Z","cp":3863.72},{"date":"2026-03-30T16:00:00.000Z","stockId":1001000000002023,"cp":3753.65},{"date":"2026-03-29T16:00:00.000Z","stockId":1001000000002023,"cp":3780.16},{"date":"2026-03-26T16:00:00.000Z","stockId":1001000000002023,"cp":3842.66},{"date":"2026-03-25T16:00:00.000Z","stockId":1001000000002023,"cp":3804.06},{"stockId":1001000000002023,"date":"2026-03-24T16:00:00.000Z","cp":3932.89},{"date":"2026-03-23T16:00:00.000Z","stockId":1001000000002023,"cp":3857.35},{"date":"2026-03-22T16:00:00.000Z","stockId":1001000000002023,"cp":3742.54},{"date":"2026-03-19T16:00:00.000Z","stockId":1001000000002023,"cp":3862.57},{"date":"2026-03-18T16:00:00.000Z","stockId":1001000000002023,"cp":3972.96},{"stockId":1001000000002023,"date":"2026-03-17T16:00:00.000Z","cp":4072.08},{"date":"2026-03-16T16:00:00.000Z","stockId":1001000000002023,"cp":4070.05},{"stockId":1001000000002023,"date":"2026-03-15T16:00:00.000Z","cp":4067.21},{"stockId":1001000000002023,"date":"2026-03-12T16:00:00.000Z","cp":3957.09},{"date":"2026-03-11T16:00:00.000Z","stockId":1001000000002023,"cp":3993.9},{"stockId":1001000000002023,"date":"2026-03-10T16:00:00.000Z","cp":4030.69},{"stockId":1001000000002023,"date":"2026-03-09T16:00:00.000Z","cp":4042.43},{"stockId":1001000000002023,"date":"2026-03-08T16:00:00.000Z","cp":3926.43},{"date":"2026-03-05T16:00:00.000Z","stockId":1001000000002023,"cp":3940.22},{"date":"2026-03-04T16:00:00.000Z","stockId":1001000000002023,"cp":3831.6},{"date":"2026-03-03T16:00:00.000Z","stockId":1001000000002023,"cp":3849.07},{"date":"2026-03-02T16:00:00.000Z","stockId":1001000000002023,"cp":3905.16},{"stockId":1001000000002023,"date":"2026-03-01T16:00:00.000Z","cp":4008.3},{"stockId":1001000000002023,"date":"2026-02-26T16:00:00.000Z","cp":4132.63},{"stockId":1001000000002023,"date":"2026-02-25T16:00:00.000Z","cp":4109.71},{"stockId":1001000000002023,"date":"2026-02-24T16:00:00.000Z","cp":4242.13},{"date":"2026-02-23T16:00:00.000Z","stockId":1001000000002023,"cp":4245.04},{"stockId":1001000000002023,"date":"2026-02-22T16:00:00.000Z","cp":4352.8},{"date":"2026-02-19T16:00:00.000Z","stockId":1001000000002023,"cp":4216.42},{"stockId":1001000000002023,"date":"2026-02-15T16:00:00.000Z","cp":4308.03},{"stockId":1001000000002023,"date":"2026-02-12T16:00:00.000Z","cp":4304.54},{"date":"2026-02-11T16:00:00.000Z","stockId":1001000000002023,"cp":4342.92},{"date":"2026-02-10T16:00:00.000Z","stockId":1001000000002023,"cp":4407.25},{"date":"2026-02-09T16:00:00.000Z","stockId":1001000000002023,"cp":4359.01},{"date":"2026-02-08T16:00:00.000Z","stockId":1001000000002023,"cp":4324.37},{"date":"2026-02-05T16:00:00.000Z","stockId":1001000000002023,"cp":4260.92},{"stockId":1001000000002023,"date":"2026-02-04T16:00:00.000Z","cp":4308.71},{"stockId":1001000000002023,"date":"2026-02-03T16:00:00.000Z","cp":4279.35},{"date":"2026-02-02T16:00:00.000Z","stockId":1001000000002023,"cp":4319.61},{"stockId":1001000000002023,"date":"2026-02-01T16:00:00.000Z","cp":4357.75},{"date":"2026-01-29T16:00:00.000Z","stockId":1001000000002023,"cp":4495.54},{"stockId":1001000000002023,"date":"2026-01-28T16:00:00.000Z","cp":4607.43},{"date":"2026-01-27T16:00:00.000Z","stockId":1001000000002023,"cp":4626.64},{"stockId":1001000000002023,"date":"2026-01-26T16:00:00.000Z","cp":4511.51},{"stockId":1001000000002023,"date":"2026-01-25T16:00:00.000Z","cp":4468.34},{"stockId":1001000000002023,"date":"2026-01-22T16:00:00.000Z","cp":4534.88},{"date":"2026-01-21T16:00:00.000Z","stockId":1001000000002023,"cp":4485.23},{"stockId":1001000000002023,"date":"2026-01-20T16:00:00.000Z","cp":4490.22},{"date":"2026-01-19T16:00:00.000Z","stockId":1001000000002023,"cp":4441.5},{"stockId":1001000000002023,"date":"2026-01-18T16:00:00.000Z","cp":4508.08},{"date":"2026-01-15T16:00:00.000Z","stockId":1001000000002023,"cp":4596.45},{"stockId":1001000000002023,"date":"2026-01-14T16:00:00.000Z","cp":4608.66},{"date":"2026-01-13T16:00:00.000Z","stockId":1001000000002023,"cp":4642.22},{"date":"2026-01-12T16:00:00.000Z","stockId":1001000000002023,"cp":4587.24},{"date":"2026-01-11T16:00:00.000Z","stockId":1001000000002023,"cp":4559.12},{"stockId":1001000000002023,"date":"2026-01-08T16:00:00.000Z","cp":4429.45},{"date":"2026-01-07T16:00:00.000Z","stockId":1001000000002023,"cp":4419.7},{"date":"2026-01-06T16:00:00.000Z","stockId":1001000000002023,"cp":4466.11},{"date":"2026-01-05T16:00:00.000Z","stockId":1001000000002023,"cp":4504.05},{"date":"2026-01-04T16:00:00.000Z","stockId":1001000000002023,"cp":4474.21},{"date":"2026-01-01T16:00:00.000Z","stockId":1001000000002023,"cp":4432.18},{"date":"2025-12-30T16:00:00.000Z","stockId":1001000000002023,"cp":4296.75},{"date":"2025-12-29T16:00:00.000Z","stockId":1001000000002023,"cp":4337.91},{"date":"2025-12-28T16:00:00.000Z","stockId":1001000000002023,"cp":4297.31},{"date":"2025-12-23T16:00:00.000Z","stockId":1001000000002023,"cp":4326.22},{"date":"2025-12-22T16:00:00.000Z","stockId":1001000000002023,"cp":4325.68},{"date":"2025-12-21T16:00:00.000Z","stockId":1001000000002023,"cp":4355.91},{"date":"2025-12-18T16:00:00.000Z","stockId":1001000000002023,"cp":4344.09},{"date":"2025-12-17T16:00:00.000Z","stockId":1001000000002023,"cp":4290.3},{"date":"2025-12-16T16:00:00.000Z","stockId":1001000000002023,"cp":4315.38},{"date":"2025-12-15T16:00:00.000Z","stockId":1001000000002023,"cp":4276.72},{"date":"2025-12-14T16:00:00.000Z","stockId":1001000000002023,"cp":4345.37},{"date":"2025-12-11T16:00:00.000Z","stockId":1001000000002023,"cp":4483.18},{"date":"2025-12-10T16:00:00.000Z","stockId":1001000000002023,"cp":4400.8},{"date":"2025-12-09T16:00:00.000Z","stockId":1001000000002023,"cp":4420.11},{"date":"2025-12-08T16:00:00.000Z","stockId":1001000000002023,"cp":4396.58},{"date":"2025-12-07T16:00:00.000Z","stockId":1001000000002023,"cp":4470.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1001000000002023,"cp":4494.86},{"date":"2025-12-03T16:00:00.000Z","stockId":1001000000002023,"cp":4472.53},{"date":"2025-12-02T16:00:00.000Z","stockId":1001000000002023,"cp":4399.44},{"date":"2025-12-01T16:00:00.000Z","stockId":1001000000002023,"cp":4465.34},{"date":"2025-11-30T16:00:00.000Z","stockId":1001000000002023,"cp":4471.62},{"date":"2025-11-27T16:00:00.000Z","stockId":1001000000002023,"cp":4456.37},{"date":"2025-11-26T16:00:00.000Z","stockId":1001000000002023,"cp":4461.79},{"date":"2025-11-25T16:00:00.000Z","stockId":1001000000002023,"cp":4481.06},{"date":"2025-11-24T16:00:00.000Z","stockId":1001000000002023,"cp":4472.29},{"date":"2025-11-23T16:00:00.000Z","stockId":1001000000002023,"cp":4417.49},{"date":"2025-11-20T16:00:00.000Z","stockId":1001000000002023,"cp":4295.1},{"date":"2025-11-19T16:00:00.000Z","stockId":1001000000002023,"cp":4427.15},{"date":"2025-11-18T16:00:00.000Z","stockId":1001000000002023,"cp":4440.89},{"date":"2025-11-17T16:00:00.000Z","stockId":1001000000002023,"cp":4478.58},{"date":"2025-11-16T16:00:00.000Z","stockId":1001000000002023,"cp":4563.59},{"date":"2025-11-13T16:00:00.000Z","stockId":1001000000002023,"cp":4601.75},{"date":"2025-11-12T16:00:00.000Z","stockId":1001000000002023,"cp":4727.62},{"date":"2025-11-11T16:00:00.000Z","stockId":1001000000002023,"cp":4655.33},{"date":"2025-11-10T16:00:00.000Z","stockId":1001000000002023,"cp":4638.37},{"date":"2025-11-09T16:00:00.000Z","stockId":1001000000002023,"cp":4643.12},{"date":"2025-11-06T16:00:00.000Z","stockId":1001000000002023,"cp":4569.88},{"date":"2025-11-05T16:00:00.000Z","stockId":1001000000002023,"cp":4662.38},{"date":"2025-11-04T16:00:00.000Z","stockId":1001000000002023,"cp":4551.77},{"date":"2025-11-03T16:00:00.000Z","stockId":1001000000002023,"cp":4559.34},{"date":"2025-11-02T16:00:00.000Z","stockId":1001000000002023,"cp":4655.99},{"date":"2025-10-30T16:00:00.000Z","stockId":1001000000002023,"cp":4647.16},{"date":"2025-10-29T16:00:00.000Z","stockId":1001000000002023,"cp":4753.22},{"date":"2025-10-27T16:00:00.000Z","stockId":1001000000002023,"cp":4774.2},{"date":"2025-10-26T16:00:00.000Z","stockId":1001000000002023,"cp":4841.92},{"date":"2025-10-23T16:00:00.000Z","stockId":1001000000002023,"cp":4759.6},{"date":"2025-10-22T16:00:00.000Z","stockId":1001000000002023,"cp":4704.12},{"date":"2025-10-21T16:00:00.000Z","stockId":1001000000002023,"cp":4667.47},{"date":"2025-10-20T16:00:00.000Z","stockId":1001000000002023,"cp":4728.07},{"date":"2025-10-19T16:00:00.000Z","stockId":1001000000002023,"cp":4684.71},{"date":"2025-10-16T16:00:00.000Z","stockId":1001000000002023,"cp":4554.43},{"date":"2025-10-15T16:00:00.000Z","stockId":1001000000002023,"cp":4733.58},{"date":"2025-10-14T16:00:00.000Z","stockId":1001000000002023,"cp":4777.62},{"date":"2025-10-13T16:00:00.000Z","stockId":1001000000002023,"cp":4660.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1001000000002023,"cp":4824.6},{"date":"2025-10-09T16:00:00.000Z","stockId":1001000000002023,"cp":4941.09},{"date":"2025-10-08T16:00:00.000Z","stockId":1001000000002023,"cp":5109.05},{"date":"2025-10-07T16:00:00.000Z","stockId":1001000000002023,"cp":5189.4},{"date":"2025-10-05T16:00:00.000Z","stockId":1001000000002023,"cp":5203.31},{"date":"2025-10-02T16:00:00.000Z","stockId":1001000000002023,"cp":5260.82},{"date":"2025-10-01T16:00:00.000Z","stockId":1001000000002023,"cp":5293.34},{"date":"2025-09-29T16:00:00.000Z","stockId":1001000000002023,"cp":5134.52},{"date":"2025-09-28T16:00:00.000Z","stockId":1001000000002023,"cp":5029.89},{"date":"2025-09-25T16:00:00.000Z","stockId":1001000000002023,"cp":4938.08},{"date":"2025-09-24T16:00:00.000Z","stockId":1001000000002023,"cp":5093.64},{"date":"2025-09-23T16:00:00.000Z","stockId":1001000000002023,"cp":5051.44},{"date":"2025-09-22T16:00:00.000Z","stockId":1001000000002023,"cp":4914.99},{"date":"2025-09-21T16:00:00.000Z","stockId":1001000000002023,"cp":4976.51},{"date":"2025-09-18T16:00:00.000Z","stockId":1001000000002023,"cp":4993.76},{"date":"2025-09-17T16:00:00.000Z","stockId":1001000000002023,"cp":4991.39},{"date":"2025-09-16T16:00:00.000Z","stockId":1001000000002023,"cp":5050.06},{"date":"2025-09-15T16:00:00.000Z","stockId":1001000000002023,"cp":4888.57},{"date":"2025-09-14T16:00:00.000Z","stockId":1001000000002023,"cp":4873.76},{"date":"2025-09-11T16:00:00.000Z","stockId":1001000000002023,"cp":4820.2},{"date":"2025-09-10T16:00:00.000Z","stockId":1001000000002023,"cp":4734.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1001000000002023,"cp":4786.23},{"date":"2025-09-08T16:00:00.000Z","stockId":1001000000002023,"cp":4774.68},{"date":"2025-09-07T16:00:00.000Z","stockId":1001000000002023,"cp":4711.98},{"date":"2025-09-04T16:00:00.000Z","stockId":1001000000002023,"cp":4660.36},{"date":"2025-09-03T16:00:00.000Z","stockId":1001000000002023,"cp":4564.01},{"date":"2025-09-02T16:00:00.000Z","stockId":1001000000002023,"cp":4672.23},{"date":"2025-09-01T16:00:00.000Z","stockId":1001000000002023,"cp":4696.01},{"date":"2025-08-31T16:00:00.000Z","stockId":1001000000002023,"cp":4727.01},{"date":"2025-08-28T16:00:00.000Z","stockId":1001000000002023,"cp":4547.59},{"date":"2025-08-27T16:00:00.000Z","stockId":1001000000002023,"cp":4505.47},{"date":"2025-08-26T16:00:00.000Z","stockId":1001000000002023,"cp":4599.26},{"date":"2025-08-25T16:00:00.000Z","stockId":1001000000002023,"cp":4682.92},{"date":"2025-08-24T16:00:00.000Z","stockId":1001000000002023,"cp":4731.83},{"date":"2025-08-21T16:00:00.000Z","stockId":1001000000002023,"cp":4623.33},{"date":"2025-08-20T16:00:00.000Z","stockId":1001000000002023,"cp":4522.78},{"date":"2025-08-19T16:00:00.000Z","stockId":1001000000002023,"cp":4538.98},{"date":"2025-08-18T16:00:00.000Z","stockId":1001000000002023,"cp":4555.69},{"date":"2025-08-17T16:00:00.000Z","stockId":1001000000002023,"cp":4590.98},{"date":"2025-08-14T16:00:00.000Z","stockId":1001000000002023,"cp":4572.22},{"date":"2025-08-13T16:00:00.000Z","stockId":1001000000002023,"cp":4579.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1001000000002023,"cp":4597.43},{"date":"2025-08-11T16:00:00.000Z","stockId":1001000000002023,"cp":4421.96},{"date":"2025-08-10T16:00:00.000Z","stockId":1001000000002023,"cp":4443.14},{"date":"2025-08-07T16:00:00.000Z","stockId":1001000000002023,"cp":4421.73},{"date":"2025-08-06T16:00:00.000Z","stockId":1001000000002023,"cp":4480.85},{"date":"2025-08-05T16:00:00.000Z","stockId":1001000000002023,"cp":4509.85},{"date":"2025-08-04T16:00:00.000Z","stockId":1001000000002023,"cp":4492.78},{"date":"2025-08-03T16:00:00.000Z","stockId":1001000000002023,"cp":4446.32},{"date":"2025-07-31T16:00:00.000Z","stockId":1001000000002023,"cp":4393},{"date":"2025-07-30T16:00:00.000Z","stockId":1001000000002023,"cp":4437.09},{"date":"2025-07-29T16:00:00.000Z","stockId":1001000000002023,"cp":4490},{"date":"2025-07-28T16:00:00.000Z","stockId":1001000000002023,"cp":4600.48},{"date":"2025-07-27T16:00:00.000Z","stockId":1001000000002023,"cp":4578},{"date":"2025-07-24T16:00:00.000Z","stockId":1001000000002023,"cp":4549.17},{"date":"2025-07-23T16:00:00.000Z","stockId":1001000000002023,"cp":4602.37},{"date":"2025-07-22T16:00:00.000Z","stockId":1001000000002023,"cp":4580.91},{"date":"2025-07-21T16:00:00.000Z","stockId":1001000000002023,"cp":4494.45},{"date":"2025-07-20T16:00:00.000Z","stockId":1001000000002023,"cp":4470.97},{"date":"2025-07-17T16:00:00.000Z","stockId":1001000000002023,"cp":4450.05},{"date":"2025-07-16T16:00:00.000Z","stockId":1001000000002023,"cp":4389.03},{"date":"2025-07-15T16:00:00.000Z","stockId":1001000000002023,"cp":4336.36},{"date":"2025-07-14T16:00:00.000Z","stockId":1001000000002023,"cp":4340.11},{"date":"2025-07-13T16:00:00.000Z","stockId":1001000000002023,"cp":4198.35},{"date":"2025-07-10T16:00:00.000Z","stockId":1001000000002023,"cp":4162.86},{"date":"2025-07-09T16:00:00.000Z","stockId":1001000000002023,"cp":4129.04},{"date":"2025-07-08T16:00:00.000Z","stockId":1001000000002023,"cp":4131.22},{"date":"2025-07-07T16:00:00.000Z","stockId":1001000000002023,"cp":4189.23},{"date":"2025-07-06T16:00:00.000Z","stockId":1001000000002023,"cp":4127.78},{"date":"2025-07-03T16:00:00.000Z","stockId":1001000000002023,"cp":4129.46},{"date":"2025-07-02T16:00:00.000Z","stockId":1001000000002023,"cp":4152.61},{"date":"2025-07-01T16:00:00.000Z","stockId":1001000000002023,"cp":4172.09},{"date":"2025-06-29T16:00:00.000Z","stockId":1001000000002023,"cp":4181.4},{"date":"2025-06-26T16:00:00.000Z","stockId":1001000000002023,"cp":4213.22},{"date":"2025-06-25T16:00:00.000Z","stockId":1001000000002023,"cp":4209.87},{"date":"2025-06-24T16:00:00.000Z","stockId":1001000000002023,"cp":4249.28},{"date":"2025-06-23T16:00:00.000Z","stockId":1001000000002023,"cp":4215.17},{"date":"2025-06-22T16:00:00.000Z","stockId":1001000000002023,"cp":4126.73},{"date":"2025-06-19T16:00:00.000Z","stockId":1001000000002023,"cp":4078.52},{"date":"2025-06-18T16:00:00.000Z","stockId":1001000000002023,"cp":4035.8},{"date":"2025-06-17T16:00:00.000Z","stockId":1001000000002023,"cp":4136.51},{"date":"2025-06-16T16:00:00.000Z","stockId":1001000000002023,"cp":4198.28},{"date":"2025-06-15T16:00:00.000Z","stockId":1001000000002023,"cp":4219.84},{"date":"2025-06-12T16:00:00.000Z","stockId":1001000000002023,"cp":4185.47},{"date":"2025-06-11T16:00:00.000Z","stockId":1001000000002023,"cp":4249.26},{"date":"2025-06-10T16:00:00.000Z","stockId":1001000000002023,"cp":4324.55},{"date":"2025-06-09T16:00:00.000Z","stockId":1001000000002023,"cp":4300.93},{"date":"2025-06-08T16:00:00.000Z","stockId":1001000000002023,"cp":4320.31},{"date":"2025-06-05T16:00:00.000Z","stockId":1001000000002023,"cp":4224.09},{"date":"2025-06-04T16:00:00.000Z","stockId":1001000000002023,"cp":4250.09},{"date":"2025-06-03T16:00:00.000Z","stockId":1001000000002023,"cp":4199.53},{"date":"2025-06-02T16:00:00.000Z","stockId":1001000000002023,"cp":4131.06},{"date":"2025-06-01T16:00:00.000Z","stockId":1001000000002023,"cp":4064.74},{"date":"2025-05-29T16:00:00.000Z","stockId":1001000000002023,"cp":4096.22},{"date":"2025-05-28T16:00:00.000Z","stockId":1001000000002023,"cp":4178.96},{"date":"2025-05-27T16:00:00.000Z","stockId":1001000000002023,"cp":4087.35},{"date":"2025-05-26T16:00:00.000Z","stockId":1001000000002023,"cp":4118.53},{"date":"2025-05-25T16:00:00.000Z","stockId":1001000000002023,"cp":4089.38},{"date":"2025-05-22T16:00:00.000Z","stockId":1001000000002023,"cp":4212.88},{"date":"2025-05-21T16:00:00.000Z","stockId":1001000000002023,"cp":4206.76},{"date":"2025-05-20T16:00:00.000Z","stockId":1001000000002023,"cp":4271.11},{"date":"2025-05-19T16:00:00.000Z","stockId":1001000000002023,"cp":4228.87},{"date":"2025-05-18T16:00:00.000Z","stockId":1001000000002023,"cp":4154.05},{"date":"2025-05-15T16:00:00.000Z","stockId":1001000000002023,"cp":4152.92},{"date":"2025-05-14T16:00:00.000Z","stockId":1001000000002023,"cp":4176.65},{"date":"2025-05-13T16:00:00.000Z","stockId":1001000000002023,"cp":4218.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1001000000002023,"cp":4110.97},{"date":"2025-05-11T16:00:00.000Z","stockId":1001000000002023,"cp":4232.67},{"date":"2025-05-08T16:00:00.000Z","stockId":1001000000002023,"cp":4091.75},{"date":"2025-05-07T16:00:00.000Z","stockId":1001000000002023,"cp":4087.61},{"date":"2025-05-06T16:00:00.000Z","stockId":1001000000002023,"cp":4048.22},{"date":"2025-05-05T16:00:00.000Z","stockId":1001000000002023,"cp":4106.64},{"date":"2025-05-01T16:00:00.000Z","stockId":1001000000002023,"cp":4091.7},{"date":"2025-04-29T16:00:00.000Z","stockId":1001000000002023,"cp":3972.3},{"date":"2025-04-28T16:00:00.000Z","stockId":1001000000002023,"cp":3915.26},{"date":"2025-04-27T16:00:00.000Z","stockId":1001000000002023,"cp":3908.65},{"date":"2025-04-24T16:00:00.000Z","stockId":1001000000002023,"cp":3933.97},{"date":"2025-04-23T16:00:00.000Z","stockId":1001000000002023,"cp":3918.89},{"date":"2025-04-22T16:00:00.000Z","stockId":1001000000002023,"cp":3949.62},{"date":"2025-04-21T16:00:00.000Z","stockId":1001000000002023,"cp":3813.78},{"date":"2025-04-16T16:00:00.000Z","stockId":1001000000002023,"cp":3748.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1001000000002023,"cp":3687.26},{"date":"2025-04-14T16:00:00.000Z","stockId":1001000000002023,"cp":3836.46},{"date":"2025-04-13T16:00:00.000Z","stockId":1001000000002023,"cp":3846.46},{"date":"2025-04-10T16:00:00.000Z","stockId":1001000000002023,"cp":3748.61},{"date":"2025-04-09T16:00:00.000Z","stockId":1001000000002023,"cp":3678.32},{"date":"2025-04-08T16:00:00.000Z","stockId":1001000000002023,"cp":3602.78},{"date":"2025-04-07T16:00:00.000Z","stockId":1001000000002023,"cp":3508.23},{"date":"2025-04-06T16:00:00.000Z","stockId":1001000000002023,"cp":3408.81},{"date":"2025-04-02T16:00:00.000Z","stockId":1001000000002023,"cp":4114.01},{"date":"2025-04-01T16:00:00.000Z","stockId":1001000000002023,"cp":4195.36},{"date":"2025-03-31T16:00:00.000Z","stockId":1001000000002023,"cp":4204.87},{"date":"2025-03-30T16:00:00.000Z","stockId":1001000000002023,"cp":4186.72},{"date":"2025-03-27T16:00:00.000Z","stockId":1001000000002023,"cp":4274.48},{"date":"2025-03-26T16:00:00.000Z","stockId":1001000000002023,"cp":4311.46},{"date":"2025-03-25T16:00:00.000Z","stockId":1001000000002023,"cp":4282.14},{"date":"2025-03-24T16:00:00.000Z","stockId":1001000000002023,"cp":4239.35},{"date":"2025-03-23T16:00:00.000Z","stockId":1001000000002023,"cp":4396.68},{"date":"2025-03-20T16:00:00.000Z","stockId":1001000000002023,"cp":4342.11},{"date":"2025-03-19T16:00:00.000Z","stockId":1001000000002023,"cp":4491.7},{"date":"2025-03-18T16:00:00.000Z","stockId":1001000000002023,"cp":4609.81},{"date":"2025-03-17T16:00:00.000Z","stockId":1001000000002023,"cp":4628.63},{"date":"2025-03-16T16:00:00.000Z","stockId":1001000000002023,"cp":4478.61},{"date":"2025-03-13T16:00:00.000Z","stockId":1001000000002023,"cp":4469.52},{"date":"2025-03-12T16:00:00.000Z","stockId":1001000000002023,"cp":4342.54},{"date":"2025-03-11T16:00:00.000Z","stockId":1001000000002023,"cp":4393.12},{"date":"2025-03-10T16:00:00.000Z","stockId":1001000000002023,"cp":4450.91},{"date":"2025-03-09T16:00:00.000Z","stockId":1001000000002023,"cp":4406.73},{"date":"2025-03-06T16:00:00.000Z","stockId":1001000000002023,"cp":4538.23},{"date":"2025-03-05T16:00:00.000Z","stockId":1001000000002023,"cp":4558.62},{"date":"2025-03-04T16:00:00.000Z","stockId":1001000000002023,"cp":4377.03},{"date":"2025-03-03T16:00:00.000Z","stockId":1001000000002023,"cp":4222.11},{"date":"2025-03-02T16:00:00.000Z","stockId":1001000000002023,"cp":4270.18},{"date":"2025-02-27T16:00:00.000Z","stockId":1001000000002023,"cp":4282.44},{"date":"2025-02-26T16:00:00.000Z","stockId":1001000000002023,"cp":4508.16},{"date":"2025-02-25T16:00:00.000Z","stockId":1001000000002023,"cp":4537.59},{"date":"2025-02-24T16:00:00.000Z","stockId":1001000000002023,"cp":4375.64},{"date":"2025-02-23T16:00:00.000Z","stockId":1001000000002023,"cp":4410.25},{"date":"2025-02-20T16:00:00.000Z","stockId":1001000000002023,"cp":4466.59},{"date":"2025-02-19T16:00:00.000Z","stockId":1001000000002023,"cp":4199.79},{"date":"2025-02-18T16:00:00.000Z","stockId":1001000000002023,"cp":4286},{"date":"2025-02-17T16:00:00.000Z","stockId":1001000000002023,"cp":4263.23},{"date":"2025-02-16T16:00:00.000Z","stockId":1001000000002023,"cp":4146.52},{"date":"2025-02-13T16:00:00.000Z","stockId":1001000000002023,"cp":4144.58},{"date":"2025-02-12T16:00:00.000Z","stockId":1001000000002023,"cp":3915.89},{"date":"2025-02-11T16:00:00.000Z","stockId":1001000000002023,"cp":3963.85},{"date":"2025-02-10T16:00:00.000Z","stockId":1001000000002023,"cp":3836.51},{"date":"2025-02-09T16:00:00.000Z","stockId":1001000000002023,"cp":3927.44},{"date":"2025-02-06T16:00:00.000Z","stockId":1001000000002023,"cp":3845.72},{"date":"2025-02-05T16:00:00.000Z","stockId":1001000000002023,"cp":3756.01},{"date":"2025-02-04T16:00:00.000Z","stockId":1001000000002023,"cp":3636.17},{"date":"2025-02-03T16:00:00.000Z","stockId":1001000000002023,"cp":3656.58},{"date":"2025-02-02T16:00:00.000Z","stockId":1001000000002023,"cp":3499.81},{"date":"2025-01-27T16:00:00.000Z","stockId":1001000000002023,"cp":3487.89},{"date":"2025-01-26T16:00:00.000Z","stockId":1001000000002023,"cp":3462.11},{"date":"2025-01-23T16:00:00.000Z","stockId":1001000000002023,"cp":3444.19},{"date":"2025-01-22T16:00:00.000Z","stockId":1001000000002023,"cp":3355.41},{"date":"2025-01-21T16:00:00.000Z","stockId":1001000000002023,"cp":3401.14},{"date":"2025-01-20T16:00:00.000Z","stockId":1001000000002023,"cp":3464.06},{"date":"2025-01-19T16:00:00.000Z","stockId":1001000000002023,"cp":3400.63},{"date":"2025-01-16T16:00:00.000Z","stockId":1001000000002023,"cp":3330.06},{"date":"2025-01-15T16:00:00.000Z","stockId":1001000000002023,"cp":3290.53},{"date":"2025-01-14T16:00:00.000Z","stockId":1001000000002023,"cp":3251.63},{"date":"2025-01-13T16:00:00.000Z","stockId":1001000000002023,"cp":3246.85},{"date":"2025-01-12T16:00:00.000Z","stockId":1001000000002023,"cp":3149.92},{"date":"2025-01-09T16:00:00.000Z","stockId":1001000000002023,"cp":3187.23},{"date":"2025-01-08T16:00:00.000Z","stockId":1001000000002023,"cp":3226.22},{"date":"2025-01-07T16:00:00.000Z","stockId":1001000000002023,"cp":3208.84},{"date":"2025-01-06T16:00:00.000Z","stockId":1001000000002023,"cp":3267.86},{"date":"2025-01-05T16:00:00.000Z","stockId":1001000000002023,"cp":3316.89},{"date":"2025-01-02T16:00:00.000Z","stockId":1001000000002023,"cp":3335.6},{"date":"2025-01-01T16:00:00.000Z","stockId":1001000000002023,"cp":3292.42},{"date":"2024-12-30T16:00:00.000Z","stockId":1001000000002023,"cp":3367.99},{"date":"2024-12-29T16:00:00.000Z","stockId":1001000000002023,"cp":3382.73},{"date":"2024-12-26T16:00:00.000Z","stockId":1001000000002023,"cp":3393.76},{"date":"2024-12-23T16:00:00.000Z","stockId":1001000000002023,"cp":3372.11},{"date":"2024-12-22T16:00:00.000Z","stockId":1001000000002023,"cp":3328.46},{"date":"2024-12-19T16:00:00.000Z","stockId":1001000000002023,"cp":3328.88},{"date":"2024-12-18T16:00:00.000Z","stockId":1001000000002023,"cp":3324.95},{"date":"2024-12-17T16:00:00.000Z","stockId":1001000000002023,"cp":3340.55},{"date":"2024-12-16T16:00:00.000Z","stockId":1001000000002023,"cp":3283.33},{"date":"2024-12-15T16:00:00.000Z","stockId":1001000000002023,"cp":3302.33},{"date":"2024-12-12T16:00:00.000Z","stockId":1001000000002023,"cp":3360.29},{"date":"2024-12-11T16:00:00.000Z","stockId":1001000000002023,"cp":3442.26},{"date":"2024-12-10T16:00:00.000Z","stockId":1001000000002023,"cp":3393.4},{"date":"2024-12-09T16:00:00.000Z","stockId":1001000000002023,"cp":3429.98},{"date":"2024-12-08T16:00:00.000Z","stockId":1001000000002023,"cp":3476.03},{"date":"2024-12-05T16:00:00.000Z","stockId":1001000000002023,"cp":3358.12},{"date":"2024-12-04T16:00:00.000Z","stockId":1001000000002023,"cp":3294.61},{"date":"2024-12-03T16:00:00.000Z","stockId":1001000000002023,"cp":3326.2},{"date":"2024-12-02T16:00:00.000Z","stockId":1001000000002023,"cp":3342.49},{"date":"2024-12-01T16:00:00.000Z","stockId":1001000000002023,"cp":3323.25},{"date":"2024-11-28T16:00:00.000Z","stockId":1001000000002023,"cp":3288.05},{"date":"2024-11-27T16:00:00.000Z","stockId":1001000000002023,"cp":3263.63},{"date":"2024-11-26T16:00:00.000Z","stockId":1001000000002023,"cp":3314.09},{"date":"2024-11-25T16:00:00.000Z","stockId":1001000000002023,"cp":3203.06},{"date":"2024-11-24T16:00:00.000Z","stockId":1001000000002023,"cp":3220.24},{"date":"2024-11-21T16:00:00.000Z","stockId":1001000000002023,"cp":3217.78},{"date":"2024-11-20T16:00:00.000Z","stockId":1001000000002023,"cp":3299.58},{"date":"2024-11-19T16:00:00.000Z","stockId":1001000000002023,"cp":3332.78},{"date":"2024-11-18T16:00:00.000Z","stockId":1001000000002023,"cp":3309.35},{"date":"2024-11-17T16:00:00.000Z","stockId":1001000000002023,"cp":3288.23},{"date":"2024-11-14T16:00:00.000Z","stockId":1001000000002023,"cp":3284.65},{"date":"2024-11-13T16:00:00.000Z","stockId":1001000000002023,"cp":3298.66},{"date":"2024-11-12T16:00:00.000Z","stockId":1001000000002023,"cp":3388.41},{"date":"2024-11-11T16:00:00.000Z","stockId":1001000000002023,"cp":3388.95},{"date":"2024-11-10T16:00:00.000Z","stockId":1001000000002023,"cp":3501.15},{"date":"2024-11-07T16:00:00.000Z","stockId":1001000000002023,"cp":3507.09},{"date":"2024-11-06T16:00:00.000Z","stockId":1001000000002023,"cp":3514.72},{"date":"2024-11-05T16:00:00.000Z","stockId":1001000000002023,"cp":3466.13},{"date":"2024-11-04T16:00:00.000Z","stockId":1001000000002023,"cp":3558},{"date":"2024-11-03T16:00:00.000Z","stockId":1001000000002023,"cp":3455.29},{"date":"2024-10-31T16:00:00.000Z","stockId":1001000000002023,"cp":3409.51},{"date":"2024-10-30T16:00:00.000Z","stockId":1001000000002023,"cp":3400.15},{"date":"2024-10-29T16:00:00.000Z","stockId":1001000000002023,"cp":3437.63},{"date":"2024-10-28T16:00:00.000Z","stockId":1001000000002023,"cp":3506.12},{"date":"2024-10-27T16:00:00.000Z","stockId":1001000000002023,"cp":3489.15},{"date":"2024-10-24T16:00:00.000Z","stockId":1001000000002023,"cp":3485.16},{"date":"2024-10-23T16:00:00.000Z","stockId":1001000000002023,"cp":3427.95},{"date":"2024-10-22T16:00:00.000Z","stockId":1001000000002023,"cp":3516.34},{"date":"2024-10-21T16:00:00.000Z","stockId":1001000000002023,"cp":3432.55},{"date":"2024-10-20T16:00:00.000Z","stockId":1001000000002023,"cp":3403.1},{"date":"2024-10-17T16:00:00.000Z","stockId":1001000000002023,"cp":3456.59},{"date":"2024-10-16T16:00:00.000Z","stockId":1001000000002023,"cp":3266},{"date":"2024-10-15T16:00:00.000Z","stockId":1001000000002023,"cp":3298.23},{"date":"2024-10-14T16:00:00.000Z","stockId":1001000000002023,"cp":3323.36},{"date":"2024-10-13T16:00:00.000Z","stockId":1001000000002023,"cp":3469.69},{"date":"2024-10-09T16:00:00.000Z","stockId":1001000000002023,"cp":3549.37},{"date":"2024-10-08T16:00:00.000Z","stockId":1001000000002023,"cp":3466.86},{"date":"2024-10-07T16:00:00.000Z","stockId":1001000000002023,"cp":3507.84},{"date":"2024-10-06T16:00:00.000Z","stockId":1001000000002023,"cp":3962.37},{"date":"2024-10-03T16:00:00.000Z","stockId":1001000000002023,"cp":3845.9},{"date":"2024-10-02T16:00:00.000Z","stockId":1001000000002023,"cp":3669.1},{"date":"2024-10-01T16:00:00.000Z","stockId":1001000000002023,"cp":3745.56},{"date":"2024-09-29T16:00:00.000Z","stockId":1001000000002023,"cp":3491.13},{"date":"2024-09-26T16:00:00.000Z","stockId":1001000000002023,"cp":3329.11},{"date":"2024-09-25T16:00:00.000Z","stockId":1001000000002023,"cp":3161.88},{"date":"2024-09-24T16:00:00.000Z","stockId":1001000000002023,"cp":2988.62},{"date":"2024-09-23T16:00:00.000Z","stockId":1001000000002023,"cp":2976.78},{"date":"2024-09-22T16:00:00.000Z","stockId":1001000000002023,"cp":2870.15},{"date":"2024-09-19T16:00:00.000Z","stockId":1001000000002023,"cp":2891.06},{"date":"2024-09-18T16:00:00.000Z","stockId":1001000000002023,"cp":2837.27},{"date":"2024-09-16T16:00:00.000Z","stockId":1001000000002023,"cp":2778.28},{"date":"2024-09-15T16:00:00.000Z","stockId":1001000000002023,"cp":2752.29},{"date":"2024-09-12T16:00:00.000Z","stockId":1001000000002023,"cp":2723.07},{"date":"2024-09-11T16:00:00.000Z","stockId":1001000000002023,"cp":2704.64},{"date":"2024-09-10T16:00:00.000Z","stockId":1001000000002023,"cp":2706.55},{"date":"2024-09-09T16:00:00.000Z","stockId":1001000000002023,"cp":2687.38},{"date":"2024-09-08T16:00:00.000Z","stockId":1001000000002023,"cp":2690.88},{"date":"2024-09-04T16:00:00.000Z","stockId":1001000000002023,"cp":2718.99},{"date":"2024-09-03T16:00:00.000Z","stockId":1001000000002023,"cp":2708.48},{"date":"2024-09-02T16:00:00.000Z","stockId":1001000000002023,"cp":2727.45},{"date":"2024-09-01T16:00:00.000Z","stockId":1001000000002023,"cp":2712.42},{"date":"2024-08-29T16:00:00.000Z","stockId":1001000000002023,"cp":2761.09},{"date":"2024-08-28T16:00:00.000Z","stockId":1001000000002023,"cp":2698.93},{"date":"2024-08-27T16:00:00.000Z","stockId":1001000000002023,"cp":2663.88},{"date":"2024-08-26T16:00:00.000Z","stockId":1001000000002023,"cp":2705.72},{"date":"2024-08-25T16:00:00.000Z","stockId":1001000000002023,"cp":2699.06},{"date":"2024-08-22T16:00:00.000Z","stockId":1001000000002023,"cp":2664.84},{"date":"2024-08-21T16:00:00.000Z","stockId":1001000000002023,"cp":2690.58},{"date":"2024-08-20T16:00:00.000Z","stockId":1001000000002023,"cp":2652.92},{"date":"2024-08-19T16:00:00.000Z","stockId":1001000000002023,"cp":2670.9},{"date":"2024-08-18T16:00:00.000Z","stockId":1001000000002023,"cp":2680.56},{"date":"2024-08-15T16:00:00.000Z","stockId":1001000000002023,"cp":2659.86},{"date":"2024-08-14T16:00:00.000Z","stockId":1001000000002023,"cp":2614.16},{"date":"2024-08-13T16:00:00.000Z","stockId":1001000000002023,"cp":2604.02},{"date":"2024-08-12T16:00:00.000Z","stockId":1001000000002023,"cp":2629.18},{"date":"2024-08-11T16:00:00.000Z","stockId":1001000000002023,"cp":2624.95},{"date":"2024-08-08T16:00:00.000Z","stockId":1001000000002023,"cp":2627.67},{"date":"2024-08-07T16:00:00.000Z","stockId":1001000000002023,"cp":2588.9},{"date":"2024-08-06T16:00:00.000Z","stockId":1001000000002023,"cp":2585.62},{"date":"2024-08-05T16:00:00.000Z","stockId":1001000000002023,"cp":2560.05},{"date":"2024-08-04T16:00:00.000Z","stockId":1001000000002023,"cp":2555.03},{"date":"2024-08-01T16:00:00.000Z","stockId":1001000000002023,"cp":2581.96},{"date":"2024-07-31T16:00:00.000Z","stockId":1001000000002023,"cp":2654.07},{"date":"2024-07-30T16:00:00.000Z","stockId":1001000000002023,"cp":2665.79},{"date":"2024-07-29T16:00:00.000Z","stockId":1001000000002023,"cp":2578.09},{"date":"2024-07-28T16:00:00.000Z","stockId":1001000000002023,"cp":2629.95},{"date":"2024-07-25T16:00:00.000Z","stockId":1001000000002023,"cp":2622.51},{"date":"2024-07-24T16:00:00.000Z","stockId":1001000000002023,"cp":2601.31},{"date":"2024-07-23T16:00:00.000Z","stockId":1001000000002023,"cp":2649.16},{"date":"2024-07-22T16:00:00.000Z","stockId":1001000000002023,"cp":2703.98},{"date":"2024-07-21T16:00:00.000Z","stockId":1001000000002023,"cp":2762.18},{"date":"2024-07-18T16:00:00.000Z","stockId":1001000000002023,"cp":2704.53},{"date":"2024-07-17T16:00:00.000Z","stockId":1001000000002023,"cp":2749.76},{"date":"2024-07-16T16:00:00.000Z","stockId":1001000000002023,"cp":2754.02},{"date":"2024-07-15T16:00:00.000Z","stockId":1001000000002023,"cp":2732.76},{"date":"2024-07-14T16:00:00.000Z","stockId":1001000000002023,"cp":2758.79},{"date":"2024-07-11T16:00:00.000Z","stockId":1001000000002023,"cp":2820.38},{"date":"2024-07-10T16:00:00.000Z","stockId":1001000000002023,"cp":2750.84},{"date":"2024-07-09T16:00:00.000Z","stockId":1001000000002023,"cp":2680.93},{"date":"2024-07-08T16:00:00.000Z","stockId":1001000000002023,"cp":2698.14},{"date":"2024-07-07T16:00:00.000Z","stockId":1001000000002023,"cp":2675.39},{"date":"2024-07-04T16:00:00.000Z","stockId":1001000000002023,"cp":2713.47},{"date":"2024-07-03T16:00:00.000Z","stockId":1001000000002023,"cp":2731.4},{"date":"2024-07-02T16:00:00.000Z","stockId":1001000000002023,"cp":2723},{"date":"2024-07-01T16:00:00.000Z","stockId":1001000000002023,"cp":2665.21},{"date":"2024-06-27T16:00:00.000Z","stockId":1001000000002023,"cp":2683.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1001000000002023,"cp":2707.42},{"stockId":1001000000002023,"date":"2024-06-25T16:00:00.000Z","cp":2790.18},{"stockId":1001000000002023,"date":"2024-06-24T16:00:00.000Z","cp":2779.08},{"stockId":1001000000002023,"date":"2024-06-23T16:00:00.000Z","cp":2783.61},{"stockId":1001000000002023,"date":"2024-06-20T16:00:00.000Z","cp":2795.6},{"stockId":1001000000002023,"date":"2024-06-19T16:00:00.000Z","cp":2843.56},{"stockId":1001000000002023,"date":"2024-06-18T16:00:00.000Z","cp":2892.94},{"stockId":1001000000002023,"date":"2024-06-17T16:00:00.000Z","cp":2803.97},{"stockId":1001000000002023,"date":"2024-06-16T16:00:00.000Z","cp":2811.25},{"stockId":1001000000002023,"date":"2024-06-13T16:00:00.000Z","cp":2807.02},{"stockId":1001000000002023,"date":"2024-06-12T16:00:00.000Z","cp":2830.53},{"stockId":1001000000002023,"date":"2024-06-11T16:00:00.000Z","cp":2766.49},{"stockId":1001000000002023,"date":"2024-06-10T16:00:00.000Z","cp":2801.65},{"stockId":1001000000002023,"date":"2024-06-06T16:00:00.000Z","cp":2823.82},{"stockId":1001000000002023,"date":"2024-06-05T16:00:00.000Z","cp":2868.11},{"stockId":1001000000002023,"date":"2024-06-04T16:00:00.000Z","cp":2855.4},{"stockId":1001000000002023,"date":"2024-06-03T16:00:00.000Z","cp":2847.31},{"stockId":1001000000002023,"date":"2024-06-02T16:00:00.000Z","cp":2822.97},{"stockId":1001000000002023,"date":"2024-05-30T16:00:00.000Z","cp":2759.89},{"stockId":1001000000002023,"date":"2024-05-29T16:00:00.000Z","cp":2804.15},{"stockId":1001000000002023,"date":"2024-05-28T16:00:00.000Z","cp":2819.45},{"stockId":1001000000002023,"date":"2024-05-27T16:00:00.000Z","cp":2868.49},{"stockId":1001000000002023,"date":"2024-05-26T16:00:00.000Z","cp":2873.47},{"stockId":1001000000002023,"date":"2024-05-23T16:00:00.000Z","cp":2827.94},{"stockId":1001000000002023,"date":"2024-05-22T16:00:00.000Z","cp":2901.83},{"stockId":1001000000002023,"date":"2024-05-21T16:00:00.000Z","cp":2954.98},{"stockId":1001000000002023,"date":"2024-05-20T16:00:00.000Z","cp":2932.46},{"stockId":1001000000002023,"date":"2024-05-19T16:00:00.000Z","cp":3058.28},{"stockId":1001000000002023,"date":"2024-05-16T16:00:00.000Z","cp":3034.27},{"stockId":1001000000002023,"date":"2024-05-15T16:00:00.000Z","cp":3037.08},{"stockId":1001000000002023,"date":"2024-05-13T16:00:00.000Z","cp":3021.17},{"stockId":1001000000002023,"date":"2024-05-12T16:00:00.000Z","cp":3009.34},{"date":"2024-05-09T16:00:00.000Z","stockId":1001000000002023,"cp":2988.29},{"date":"2024-05-08T16:00:00.000Z","stockId":1001000000002023,"cp":2977.77},{"date":"2024-05-07T16:00:00.000Z","stockId":1001000000002023,"cp":2909.28},{"date":"2024-05-06T16:00:00.000Z","stockId":1001000000002023,"cp":2948.8},{"date":"2024-05-05T16:00:00.000Z","stockId":1001000000002023,"cp":2987.03},{"date":"2024-05-02T16:00:00.000Z","stockId":1001000000002023,"cp":2954.26},{"date":"2024-05-01T16:00:00.000Z","stockId":1001000000002023,"cp":2918.1},{"date":"2024-04-29T16:00:00.000Z","stockId":1001000000002023,"cp":2797.31},{"date":"2024-04-28T16:00:00.000Z","stockId":1001000000002023,"cp":2801.77},{"date":"2024-04-25T16:00:00.000Z","stockId":1001000000002023,"cp":2796.24},{"date":"2024-04-24T16:00:00.000Z","stockId":1001000000002023,"cp":2688.82},{"date":"2024-04-23T16:00:00.000Z","stockId":1001000000002023,"cp":2695.55},{"date":"2024-04-22T16:00:00.000Z","stockId":1001000000002023,"cp":2613.18},{"date":"2024-04-21T16:00:00.000Z","stockId":1001000000002023,"cp":2543.18},{"date":"2024-04-18T16:00:00.000Z","stockId":1001000000002023,"cp":2503.38},{"date":"2024-04-17T16:00:00.000Z","stockId":1001000000002023,"cp":2571.53},{"date":"2024-04-16T16:00:00.000Z","stockId":1001000000002023,"cp":2559.7},{"date":"2024-04-15T16:00:00.000Z","stockId":1001000000002023,"cp":2555.95},{"date":"2024-04-14T16:00:00.000Z","stockId":1001000000002023,"cp":2635.74},{"date":"2024-04-11T16:00:00.000Z","stockId":1001000000002023,"cp":2663.91},{"date":"2024-04-10T16:00:00.000Z","stockId":1001000000002023,"cp":2701.3},{"date":"2024-04-09T16:00:00.000Z","stockId":1001000000002023,"cp":2713.5},{"date":"2024-04-08T16:00:00.000Z","stockId":1001000000002023,"cp":2668.6},{"date":"2024-04-07T16:00:00.000Z","stockId":1001000000002023,"cp":2626.37},{"date":"2024-04-04T16:00:00.000Z","stockId":1001000000002023,"cp":2619.65}],"bondIndexCandlestickList":[],"index":{"_id":1001000000002023,"areaCode":"hk","market":"h","stockType":"index","exchange":"hk","stockCode":"HSSCNE","tickerId":2023,"hsiSeriesCode":"hsscne","hsiCode":"02023.00","source":"hsi","fsTableType":"hybrid","name":"恒生港股通新经济指数","series":"sector","basePoint":1000,"launchDate":"2018-01-07T16:00:00.000Z","description":"恒生港股通新经济指数旨在反映可通过港股通买卖，于「新经济」行业内的上市公司之表现。","lastUpdated":"2024-05-16T10:31:08.610Z","followedNum":207,"factsheet":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/factsheets/hsscnec.pdf","indexMethodology":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/methodologies/IM_hsscnec.pdf","currency":"HKD","constituentsMarkets":["h"],"pinyin":"hsggtxjjzs","memoNum":4}}