window.pageData = {"fund":{"_id":3000000006910,"stockCode":"006910","stockType":"fund","areaCode":"cn","followedNum":8,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-05-05T16:00:00.000Z","setUpScale":291166000,"market":"a","tickerId":6910,"custody":"中国建设银行股份有限公司","name":"战略新兴成指交易型开放式指数证券投资基金发起式联接基金","shortName":"华夏战略新兴成指ETF联接C","fundSecondLevel":"company","feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2019-06-04T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050030000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"memoNum":1,"pinyin":"zlxxczjyxkfszszqtzjjfqsljjj","indexId":1000000000171,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000171","tickerId":171,"name":"新兴成指","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"鲁亚运","stockType":"fund_manager","stockCode":"db20868232","exchange":"fm","tickerId":122525224740}],"targetFunds":[{"shortName":"华夏战略新兴成指ETF(512770)","stockType":"fund","stockCode":"512770","exchange":"sh","tickerId":512770}],"hotMetrics":{"fss":{"stockId":3000000006910,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":8985,"f_h_s_a":5049,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006910,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.1297627606038821,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.14398489788913676,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.07053869099842078,"f_p_r_m6_ssc":5414,"f_p_r_m6_ssrp":0.10511731017919823,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.08846319414550151,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.10907035885843458,"f_p_r_y3_ssc":2888,"f_p_r_y3_ssrp":0.1316245237270523,"f_p_r_y5_ssc":1768,"f_p_r_y5_ssrp":0.41765704584040747,"f_cagr_p_r_fs_ssc":5914,"f_cagr_p_r_fs_ssrp":0.3402672078471165},"fp":{"stockId":3000000006910,"type":"fp","f_p_r_fys":0.29909292675866084,"f_p_r_m1":0.11601591643869691,"f_p_r_m3":0.2831816232187967,"f_p_r_m6":0.452265372168285,"f_p_r_y1":1.0328425821064555,"f_p_r_y3":0.8008828840880227,"f_cagr_p_r_fs":0.1528770199420415,"f_p_r_d1":-0.0008589220528237851,"f_p_r_y2":1.270618991398213,"f_cagr_p_r_fs_sic":3,"f_cagr_p_r_fs_sirp":0.5,"f_p_r_fys_sic":3,"f_p_r_fys_sirp":1,"f_p_r_m1_sic":3,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":3,"f_p_r_m3_sirp":1,"f_p_r_m6_sic":3,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":1,"f_p_r_y2_sic":3,"f_p_r_y2_sirp":0.5,"f_p_r_y3_sic":3,"f_p_r_y3_sirp":0.5,"f_p_r_y5":0.2271546419944417,"f_p_r_y5_sic":3,"f_p_r_y5_sirp":1,"last_data_date":"2026-05-21T16:00:00.000Z"},"ff":{"stockId":3000000006910,"type":"ff","f_m_f":23727,"f_m_f_r":0.005,"f_c_f":4745,"f_c_f_r":0.001,"f_m_a_c_f":28472,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000006910,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":2.6925,"f_nv_cr":0.030188246097337057},"f_as":{"stockId":3000000006910,"type":"f_as","f_tas":62941520.6504,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006909,"stockCode":"006909","stockType":"fund","areaCode":"cn","followedNum":15,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-05-05T16:00:00.000Z","setUpScale":291166000,"market":"a","tickerId":6909,"custody":"中国建设银行股份有限公司","name":"战略新兴成指交易型开放式指数证券投资基金发起式联接基金","shortName":"华夏战略新兴成指ETF联接(006909)","fundSecondLevel":"company","__csrcFundId":6262,"fundStatus":"normal","lastUpdated":"2026-05-22T17:15:25.554Z","masterFundFlag":1,"inceptionDate":"2019-06-04T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏战略新兴成指ETF联接","pinyin":"zlxxczjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000171}]},"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.6925},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.6136},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.6747},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.6395},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.6247},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.6256},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.66},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.7214},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.6505},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.6095},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.5179},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.5347},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.4811},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.4199},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.3892},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.3638},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.3912},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.3678},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.3976},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.4126},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.3582},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.3652},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.3435},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.2985},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.2476},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.2719},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.2272},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.2195},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1567},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1517},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0269},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0143},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0117},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0533},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9958},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0378},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0457},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0436},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0819},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.034},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0035},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0732},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0622},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0988},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0491},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0893},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0812},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0876},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1098},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1111},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0585},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0976},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1016},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.065},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0898},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1561},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.148},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1796},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.157},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1256},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0983},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1216},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1013},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1252},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.111},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0447},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0633},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0917},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1229},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1011},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1543},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1336},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1629},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1577},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1407},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1569},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1831},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1613},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1329},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1813},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1865},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1766},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1475},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.128},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.168},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.146},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1377},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1607},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1433},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1252},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0726},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1059},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.09},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0955},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0973},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0984},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.083},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0711},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0139},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0038},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0452},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9734},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0153},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0542},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0341},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0751},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.071},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.048},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9964},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9767},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9566},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9674},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9757},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9504},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9429},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9548},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9007},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.8628},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.854},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9265},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9349},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9326},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.936},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9411},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9901},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9747},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.972},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0108},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0233},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0453},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9975},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9956},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0232},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0266},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0942},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.149},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1069},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.1173},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0658},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9863},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9922},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0021},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9359},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9036},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9643},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9617},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9172},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9917},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0222},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0983},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0887},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0936},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0479},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0982},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0655},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0322},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0263},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9995},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9988},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":2.0058},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9871},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9679},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9721},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9923},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.8859},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.85},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.8848},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9093},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.8144},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9288},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9201},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9831},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9288},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.9042},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.8176},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.8182},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.8282},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.766},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.7034},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.7076},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.6919},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.6963},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.6606},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.625},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.6404},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.587},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.5638},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.5376},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.5432},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.5526},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.5471},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.5375},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.5325},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.5454},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.5655},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.5723},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.5398},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.5147},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.5168},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.501},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4999},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4974},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4951},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4979},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.469},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4744},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4365},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4383},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4277},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4279},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4324},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3999},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4128},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4131},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3927},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4096},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.41},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3901},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3814},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3896},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3568},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3359},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3359},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3419},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3525},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3408},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3482},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3354},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3466},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3409},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3337},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.344},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3334},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3346},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3172},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3032},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3012},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3133},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2957},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2943},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3076},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3132},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3245},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3311},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3306},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3222},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3282},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3262},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.345},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3336},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3366},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3166},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3293},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3172},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3156},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2931},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2827},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2855},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2941},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2826},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2942},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2829},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2856},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2694},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2678},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2685},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2768},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.285},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2796},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2643},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.236},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2175},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.218},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3433},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3676},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3683},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.367},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3762},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3821},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.374},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3756},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3824},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3713},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4008},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.412},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4181},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4084},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4115},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3779},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3922},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3924},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3959},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3971},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4089},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3795},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3738},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3723},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3768},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4252},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4304},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4135},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4295},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.441},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.402},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4003},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3802},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4006},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3914},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.374},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3945},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3744},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3788},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3723},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3474},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3094},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3174},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3437},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3289},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3366},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3341},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3193},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3045},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2948},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2885},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3036},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2571},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2628},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2827},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2861},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2937},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2722},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.273},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2898},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3335},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3651},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3672},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.374},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3565},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3576},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3371},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3462},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3442},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3312},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3299},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3252},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3433},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3761},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3621},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3649},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3552},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3628},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3416},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3406},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3538},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3614},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3423},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3166},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3373},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.31},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3186},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3277},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3728},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3724},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3691},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3424},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3628},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4054},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4464},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4317},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4391},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.4079},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.418},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3805},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3969},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3537},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3189},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3314},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3318},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3438},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3639},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3686},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3446},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3577},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.363},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3594},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3517},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2707},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2766},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.301},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3366},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3125},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3646},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3885},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.5038},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.3484},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.2093},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1296},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0896},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0788},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0344},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0395},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.041},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.038},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.034},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.04},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0426},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0313},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0282},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0336},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0474},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0423},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0432},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0306},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0579},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0314},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0251},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0262},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0323},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0365},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0344},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0383},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.039},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0479},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0496},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0471},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0413},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0545},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0489},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0492},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0538},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0563},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0575},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0473},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0679},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0888},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1019},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0708},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.079},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0892},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0773},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0847},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0967},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1317},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1345},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.131},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1195},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1244},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1119},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1182},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1159},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1031},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1053},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0855},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0954},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0923},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.0973},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.101},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1132},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1121},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1122},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1164},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1321},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1205},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1355},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1464},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1484},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1592},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1712},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1654},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1567},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1578},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.155},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1553},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1483},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1664},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1741},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1748},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1624},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1516},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.158},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1563},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1468},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1562},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006910,"lxr_nv_fc":1.1516}],"indexCandlestickList":[{"stockId":1000000000171,"date":"2026-05-21T16:00:00.000Z","cp":2417.5536},{"stockId":1000000000171,"date":"2026-05-20T16:00:00.000Z","cp":2343.41},{"stockId":1000000000171,"date":"2026-05-19T16:00:00.000Z","cp":2401.8},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000171,"cp":2368.1},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000171,"cp":2354.18},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000171,"cp":2355.74},{"stockId":1000000000171,"date":"2026-05-13T16:00:00.000Z","cp":2389.81},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000171,"cp":2448.32},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000171,"cp":2380.27},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000171,"cp":2341.3},{"stockId":1000000000171,"date":"2026-05-07T16:00:00.000Z","cp":2256.23},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000171,"cp":2272.55},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000171,"cp":2221.69},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000000171,"cp":2162.64},{"stockId":1000000000171,"date":"2026-04-28T16:00:00.000Z","cp":2134.59},{"stockId":1000000000171,"date":"2026-04-27T16:00:00.000Z","cp":2110.23},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000171,"cp":2136.57},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000171,"cp":2113.84},{"stockId":1000000000171,"date":"2026-04-22T16:00:00.000Z","cp":2145.64},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000171,"cp":2159.7},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000171,"cp":2107.84},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000171,"cp":2116.62},{"stockId":1000000000171,"date":"2026-04-16T16:00:00.000Z","cp":2095.68},{"stockId":1000000000171,"date":"2026-04-15T16:00:00.000Z","cp":2053.7},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000171,"cp":2006.69},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000171,"cp":2030.21},{"stockId":1000000000171,"date":"2026-04-12T16:00:00.000Z","cp":1987.63},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000171,"cp":1979.87},{"stockId":1000000000171,"date":"2026-04-08T16:00:00.000Z","cp":1922.05},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000171,"cp":1917},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000171,"cp":1799.42},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000171,"cp":1787.26},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000171,"cp":1784.56},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000000171,"cp":1823.92},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000171,"cp":1769.68},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000171,"cp":1810.18},{"stockId":1000000000171,"date":"2026-03-26T16:00:00.000Z","cp":1817.5},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000171,"cp":1815.5},{"stockId":1000000000171,"date":"2026-03-24T16:00:00.000Z","cp":1851.58},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000171,"cp":1806.7},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000171,"cp":1777.9},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000171,"cp":1843.59},{"stockId":1000000000171,"date":"2026-03-18T16:00:00.000Z","cp":1833.05},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000171,"cp":1867.46},{"stockId":1000000000171,"date":"2026-03-16T16:00:00.000Z","cp":1820.45},{"stockId":1000000000171,"date":"2026-03-15T16:00:00.000Z","cp":1858.48},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000171,"cp":1850.58},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000171,"cp":1856.59},{"stockId":1000000000171,"date":"2026-03-10T16:00:00.000Z","cp":1877.58},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000171,"cp":1878.79},{"stockId":1000000000171,"date":"2026-03-08T16:00:00.000Z","cp":1828.98},{"stockId":1000000000171,"date":"2026-03-05T16:00:00.000Z","cp":1865.8},{"stockId":1000000000171,"date":"2026-03-04T16:00:00.000Z","cp":1870.08},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000171,"cp":1835.49},{"stockId":1000000000171,"date":"2026-03-02T16:00:00.000Z","cp":1859.13},{"stockId":1000000000171,"date":"2026-03-01T16:00:00.000Z","cp":1921.76},{"stockId":1000000000171,"date":"2026-02-26T16:00:00.000Z","cp":1913.79},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000171,"cp":1944.16},{"stockId":1000000000171,"date":"2026-02-24T16:00:00.000Z","cp":1922.55},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000171,"cp":1892.87},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000171,"cp":1866.56},{"stockId":1000000000171,"date":"2026-02-11T16:00:00.000Z","cp":1888.54},{"stockId":1000000000171,"date":"2026-02-10T16:00:00.000Z","cp":1869.28},{"stockId":1000000000171,"date":"2026-02-09T16:00:00.000Z","cp":1892.14},{"stockId":1000000000171,"date":"2026-02-08T16:00:00.000Z","cp":1882.09},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000171,"cp":1819.02},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000171,"cp":1836.71},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000171,"cp":1863.47},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000171,"cp":1893.05},{"stockId":1000000000171,"date":"2026-02-01T16:00:00.000Z","cp":1872.83},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000171,"cp":1923.45},{"stockId":1000000000171,"date":"2026-01-28T16:00:00.000Z","cp":1903.66},{"stockId":1000000000171,"date":"2026-01-27T16:00:00.000Z","cp":1931.6},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000171,"cp":1927.93},{"stockId":1000000000171,"date":"2026-01-25T16:00:00.000Z","cp":1911.45},{"stockId":1000000000171,"date":"2026-01-22T16:00:00.000Z","cp":1926.83},{"stockId":1000000000171,"date":"2026-01-21T16:00:00.000Z","cp":1951.5},{"stockId":1000000000171,"date":"2026-01-20T16:00:00.000Z","cp":1930.79},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000171,"cp":1903.64},{"stockId":1000000000171,"date":"2026-01-18T16:00:00.000Z","cp":1949.84},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000171,"cp":1954.66},{"stockId":1000000000171,"date":"2026-01-14T16:00:00.000Z","cp":1945.16},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000171,"cp":1918.21},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000171,"cp":1899.37},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000171,"cp":1937.21},{"stockId":1000000000171,"date":"2026-01-08T16:00:00.000Z","cp":1916.2},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000171,"cp":1908.25},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000171,"cp":1930.03},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000171,"cp":1913.52},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000171,"cp":1896.18},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000171,"cp":1845.1},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000171,"cp":1877.37},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000171,"cp":1863.62},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000171,"cp":1868.37},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000171,"cp":1870.01},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000171,"cp":1871.25},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000171,"cp":1857.55},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000171,"cp":1847.3},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000171,"cp":1793.26},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000171,"cp":1785.24},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000171,"cp":1824.31},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000171,"cp":1756.05},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000171,"cp":1795.84},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000171,"cp":1832.43},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000171,"cp":1814.36},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000171,"cp":1853.21},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000171,"cp":1849.66},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000171,"cp":1827.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000171,"cp":1778.6},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000171,"cp":1759.7},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000171,"cp":1740.6173},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000171,"cp":1751.8761},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000171,"cp":1759.66},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000171,"cp":1735.52},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000171,"cp":1728.22},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000171,"cp":1739.57},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000171,"cp":1688.21},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000171,"cp":1652.7},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000171,"cp":1644.12},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000171,"cp":1712.42},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000171,"cp":1720.11},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000171,"cp":1718.27},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000171,"cp":1723.82},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000171,"cp":1728.42},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000171,"cp":1774.89},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000171,"cp":1760.1},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000171,"cp":1757.54},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000171,"cp":1794.43},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000171,"cp":1806.26},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000171,"cp":1827.28},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000171,"cp":1782.06},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000171,"cp":1780.54},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000171,"cp":1806.72},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000171,"cp":1809.99},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000171,"cp":1874.48},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000171,"cp":1926.47},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000171,"cp":1886.31},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000171,"cp":1896},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000171,"cp":1846.99},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000171,"cp":1772.05},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000171,"cp":1777.6},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000171,"cp":1787.36},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000171,"cp":1724.51},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000171,"cp":1694.01},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000171,"cp":1752.46},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000171,"cp":1749.96},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000171,"cp":1707.77},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000171,"cp":1778.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000171,"cp":1807.48},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000171,"cp":1879.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000171,"cp":1870.27},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000171,"cp":1875.59},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000171,"cp":1831.85},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000171,"cp":1880.39},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000171,"cp":1850.77},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000171,"cp":1818.95},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000171,"cp":1813.52},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000171,"cp":1787.8},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000171,"cp":1787.12},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000171,"cp":1793.71},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000171,"cp":1775.83},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000171,"cp":1757.55},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000171,"cp":1761.17},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000171,"cp":1780.13},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000171,"cp":1679.35},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000171,"cp":1645.72},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000171,"cp":1678.7},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000171,"cp":1701.52},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000171,"cp":1612.12},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000171,"cp":1720.26},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000171,"cp":1712.04},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000171,"cp":1771.87},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000171,"cp":1720.38},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000171,"cp":1696.9},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000171,"cp":1615.15},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000171,"cp":1615.62},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000171,"cp":1624.89},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000171,"cp":1566.12},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000171,"cp":1507.58},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000171,"cp":1511.43},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000171,"cp":1496.65},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000171,"cp":1500.83},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000171,"cp":1467.22},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000171,"cp":1433.8},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000171,"cp":1448.23},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000171,"cp":1398.1},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000171,"cp":1377.23},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000171,"cp":1352.51},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000171,"cp":1358.28},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000171,"cp":1367.11},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000171,"cp":1362.62},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000171,"cp":1353.56},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000171,"cp":1348.64},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000171,"cp":1360.86},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000171,"cp":1379.78},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000171,"cp":1386.49},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000171,"cp":1357.2},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000171,"cp":1333.49},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000171,"cp":1335.42},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000171,"cp":1320.63},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000171,"cp":1320.68},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000171,"cp":1318.21},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000171,"cp":1316.04},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000171,"cp":1318.61},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000171,"cp":1291.58},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000171,"cp":1296.54},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000171,"cp":1261.05},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000171,"cp":1262.78},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000171,"cp":1252.83},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000171,"cp":1253.1},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000171,"cp":1257.23},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000171,"cp":1227.47},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000171,"cp":1239.57},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000171,"cp":1239.86},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000171,"cp":1220.8},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000171,"cp":1236.62},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000171,"cp":1237.24},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000171,"cp":1218.61},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000171,"cp":1210.99},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000171,"cp":1218.61},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000171,"cp":1188.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000171,"cp":1168.66},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000171,"cp":1168.55},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000171,"cp":1174.44},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000171,"cp":1184.46},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000171,"cp":1173.61},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000171,"cp":1180.74},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000171,"cp":1168.5},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000171,"cp":1180.07},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000171,"cp":1175.16},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000171,"cp":1170.13},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000171,"cp":1178.26},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000171,"cp":1168.66},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000171,"cp":1170.84},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000171,"cp":1156.33},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000171,"cp":1143.15},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000171,"cp":1141.33},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000171,"cp":1153.23},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000171,"cp":1137.33},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000171,"cp":1136.28},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000171,"cp":1148.74},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000171,"cp":1154},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000171,"cp":1164.79},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000171,"cp":1170.98},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000171,"cp":1170.5918},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000171,"cp":1162.7915},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000171,"cp":1168.8284},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000171,"cp":1167.5559},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000171,"cp":1185.194},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000171,"cp":1175.3511},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000171,"cp":1178.1},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000171,"cp":1159.13},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000171,"cp":1171.07},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000171,"cp":1159.67},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000171,"cp":1158.22},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000171,"cp":1136.83},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000171,"cp":1127.11},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000171,"cp":1129.72},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000171,"cp":1137.66},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000171,"cp":1127.21},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000171,"cp":1138.33},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000171,"cp":1127.74},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000171,"cp":1130.3},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000171,"cp":1115.03},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000171,"cp":1113.44},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000171,"cp":1114.55},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000171,"cp":1122.78},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000171,"cp":1130.56},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000171,"cp":1125.4},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000171,"cp":1111.56},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000171,"cp":1084.94},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000171,"cp":1067.8},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000171,"cp":1068.78},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000171,"cp":1186.42},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000171,"cp":1209.37},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000171,"cp":1210.61},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000171,"cp":1209.46},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000171,"cp":1218.05},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000171,"cp":1223.51},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000171,"cp":1216.65},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000171,"cp":1218.03},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000171,"cp":1225.01},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000171,"cp":1214.37},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000171,"cp":1242.6},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000171,"cp":1253.54},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000171,"cp":1259.47},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000171,"cp":1251.12},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000171,"cp":1253.87},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000171,"cp":1221.9},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000171,"cp":1235.47},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000171,"cp":1235.71},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000171,"cp":1239.73},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000171,"cp":1240.69},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000171,"cp":1251.82},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000171,"cp":1223.95},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000171,"cp":1218.58},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000171,"cp":1217.29},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000171,"cp":1221.94},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000171,"cp":1267.76},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000171,"cp":1272.73},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000171,"cp":1256.62},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000171,"cp":1271.7},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000171,"cp":1282.42},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000171,"cp":1245.52},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000171,"cp":1243.9},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000171,"cp":1224.98},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000171,"cp":1244.11},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000171,"cp":1235.33},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000171,"cp":1218.86},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000171,"cp":1238.18},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000171,"cp":1219.13},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000171,"cp":1223.31},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000171,"cp":1217.02},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000171,"cp":1193.54},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000171,"cp":1157.68},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000171,"cp":1164.85},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000171,"cp":1189.74},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000171,"cp":1175.64},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000171,"cp":1183.69},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000171,"cp":1182.8},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000171,"cp":1168.75},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000171,"cp":1154.81},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000171,"cp":1145.58},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000171,"cp":1139.53},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000171,"cp":1155.18},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000171,"cp":1111.06},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000171,"cp":1116.43},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000171,"cp":1136.12},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000171,"cp":1139.31},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000171,"cp":1146.47},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000171,"cp":1126.16},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000171,"cp":1126.82},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000171,"cp":1142.97},{"date":"2024-12-31T16:00:00.000Z","stockId":1000000000171,"cp":1142.97},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000171,"cp":1184.36},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000171,"cp":1214.14},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000171,"cp":1216.66},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000171,"cp":1223.14},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000171,"cp":1206.62},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000171,"cp":1207.55},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000171,"cp":1188.6},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000171,"cp":1196.98},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000171,"cp":1195.15},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000171,"cp":1182.7461},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000171,"cp":1181.589},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000171,"cp":1177.0109},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000171,"cp":1193.9715},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000171,"cp":1224.162},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000171,"cp":1210.85},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000171,"cp":1214.38},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000171,"cp":1205.25},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000171,"cp":1212.4},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000171,"cp":1192.32},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000171,"cp":1192.45},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000171,"cp":1206.63},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000171,"cp":1213.79},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000171,"cp":1195.65},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000171,"cp":1171.33},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000171,"cp":1190.93},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000171,"cp":1164.95},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000171,"cp":1173.6},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000171,"cp":1182.19},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000171,"cp":1225.61},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000171,"cp":1225.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000171,"cp":1222.33},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000171,"cp":1196.88},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000171,"cp":1216.09},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000171,"cp":1256.59},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000171,"cp":1295.41},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000171,"cp":1281.48},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000171,"cp":1288.43},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000171,"cp":1258.74},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000171,"cp":1268.43},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000171,"cp":1232.86},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000171,"cp":1248.42},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000171,"cp":1207.48},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000171,"cp":1174.41},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000171,"cp":1186.18},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000171,"cp":1186.49},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000171,"cp":1197.75},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000171,"cp":1216.84},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000171,"cp":1221.08},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000171,"cp":1199.28},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000171,"cp":1213.23},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000171,"cp":1218.26},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000171,"cp":1214.91},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000171,"cp":1207.42},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000171,"cp":1130.55},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000171,"cp":1137.63},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000171,"cp":1163.5},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000171,"cp":1197.51},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000171,"cp":1174.4},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000171,"cp":1226.05},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000171,"cp":1248.9},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000171,"cp":1359.56},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000171,"cp":1210.64},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000171,"cp":1078.83},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000171,"cp":1003.55},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000171,"cp":966.89},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000171,"cp":956.64},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000171,"cp":914.86},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000171,"cp":919.55},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000171,"cp":920.96},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000171,"cp":918.06},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000171,"cp":914.21},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000171,"cp":919.75},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000171,"cp":922.23},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000171,"cp":911.54},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000171,"cp":908.54},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000171,"cp":914.09},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000171,"cp":927.04},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000171,"cp":922.39},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000171,"cp":923.72},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000171,"cp":911.92},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000171,"cp":937.82},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000171,"cp":912.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000171,"cp":906.85},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000171,"cp":908.41},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000171,"cp":914.12},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000171,"cp":917.9},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000171,"cp":915.97},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000171,"cp":919.68},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000171,"cp":920.73},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000171,"cp":929.1},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000171,"cp":930.57},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000171,"cp":928.14},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000171,"cp":922.65},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000171,"cp":935.04},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000171,"cp":929.71},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000171,"cp":929.95},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000171,"cp":934.23},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000171,"cp":937.02},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000171,"cp":938.14},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000171,"cp":928.48},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000171,"cp":947.85},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000171,"cp":967.71},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000171,"cp":980.42},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000171,"cp":950.79},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000171,"cp":958.61},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000171,"cp":969.08},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000171,"cp":957.97},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000171,"cp":965.03},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000171,"cp":976.46},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000171,"cp":1009.78},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000171,"cp":1012.72},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000171,"cp":1009.47},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000171,"cp":998.47},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000171,"cp":1003.01},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000171,"cp":991.15},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000171,"cp":997.41},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000171,"cp":995.18},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000171,"cp":983.36},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000171,"cp":985.7},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000171,"cp":966.94},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000171,"cp":976.47},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000171,"cp":973.72},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000171,"cp":978.56},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000171,"cp":982.03},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000171,"cp":993.79},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000171,"cp":992.73},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000171,"cp":996.9},{"stockId":1000000000171,"date":"2024-06-25T16:00:00.000Z","cp":1011.81},{"stockId":1000000000171,"date":"2024-06-24T16:00:00.000Z","cp":1000.81},{"stockId":1000000000171,"date":"2024-06-23T16:00:00.000Z","cp":1015.17},{"stockId":1000000000171,"date":"2024-06-20T16:00:00.000Z","cp":1025.4},{"stockId":1000000000171,"date":"2024-06-19T16:00:00.000Z","cp":1027.07},{"stockId":1000000000171,"date":"2024-06-18T16:00:00.000Z","cp":1038.25},{"stockId":1000000000171,"date":"2024-06-17T16:00:00.000Z","cp":1050},{"stockId":1000000000171,"date":"2024-06-16T16:00:00.000Z","cp":1044.38},{"stockId":1000000000171,"date":"2024-06-13T16:00:00.000Z","cp":1035.84},{"stockId":1000000000171,"date":"2024-06-12T16:00:00.000Z","cp":1036.9},{"stockId":1000000000171,"date":"2024-06-11T16:00:00.000Z","cp":1035.44},{"stockId":1000000000171,"date":"2024-06-10T16:00:00.000Z","cp":1036.52},{"stockId":1000000000171,"date":"2024-06-06T16:00:00.000Z","cp":1029.72},{"stockId":1000000000171,"date":"2024-06-05T16:00:00.000Z","cp":1048.31},{"stockId":1000000000171,"date":"2024-06-04T16:00:00.000Z","cp":1056.29},{"stockId":1000000000171,"date":"2024-06-03T16:00:00.000Z","cp":1057.66},{"stockId":1000000000171,"date":"2024-06-02T16:00:00.000Z","cp":1045.72},{"stockId":1000000000171,"date":"2024-05-30T16:00:00.000Z","cp":1035.17},{"stockId":1000000000171,"date":"2024-05-29T16:00:00.000Z","cp":1041.6},{"stockId":1000000000171,"date":"2024-05-28T16:00:00.000Z","cp":1040.75},{"stockId":1000000000171,"date":"2024-05-27T16:00:00.000Z","cp":1031.81},{"stockId":1000000000171,"date":"2024-05-26T16:00:00.000Z","cp":1041.08},{"stockId":1000000000171,"date":"2024-05-23T16:00:00.000Z","cp":1036.49}],"bondIndexCandlestickList":[],"index":{"_id":1000000000171,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"000171","tickerId":171,"source":"csi","fsTableType":"hybrid","currency":"CNY","name":"新兴成指","csiCode":"000171","series":"thematic","launchDate":"2017-01-24T16:00:00.000Z","lastUpdated":"2025-02-01T12:05:49.034Z","followedNum":199,"description":"中国战略新兴产业成份指数选取节能环保产业、新一代信息技术产业、生物产业、高端装备制造产业、新能源产业、新材料产业、新能源汽车产业、数字创意产业、高技术服务业等领域具有代表性的100只上市公司证券作为指数样本，以反映战略新兴产业上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000171factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175441-000171_Index_Methodology_cn.pdf","basicDate":"2010-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中国战略新兴产业成份指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700171,"memoNum":7,"constituentsMarkets":["a"],"pinyin":"xxcz","deleteStatus":"success","hotSpots":[""]}}