window.pageData = {"fund":{"_id":3000000014673,"stockCode":"014673","shortName":"富国中证港股通互联网ETF发起式联接A","masterFundShortName":"富国中证港股通互联网ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":14673,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"富国中证港股通互联网交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050100000,"inceptionDate":"2022-01-10T16:00:00.000Z","followedNum":30,"setUpDate":"2022-01-10T16:00:00.000Z","setUpAssetScale":12472119.56,"setUpShares":12472119.56,"pinyin":"fgzzggthlwjyxkfszszqtzjjfqsljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931637,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931637","tickerId":931637,"name":"港股通互联网","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"蔡卡尔","stockType":"fund_manager","stockCode":"db20517860","exchange":"fm","tickerId":31105170350},{"name":"田希蒙","stockType":"fund_manager","stockCode":"db20894366","exchange":"fm","tickerId":202413236730}],"targetFunds":[{"shortName":"富国中证港股通互联网ETF(159792)","stockType":"fund","stockCode":"159792","exchange":"sz","tickerId":159792}],"hotMetrics":{"fss":{"stockId":3000000014673,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8792,"f_ins_h_s_r_c_hy":0.27590000000000003,"f_ins_h_s_r_c_1y":0.36129999999999995,"f_ind_h_s_r":0.1208,"f_ind_h_s_r_c_hy":-0.2759,"f_ind_h_s_r_c_1y":-0.3613,"f_h_a":34091,"f_h_s_a":39337,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014673,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.9991015274034142,"f_p_r_m1_ssc":5786,"f_p_r_m1_ssrp":0.9752808988764045,"f_p_r_m3_ssc":5656,"f_p_r_m3_ssrp":0.998762157382847,"f_p_r_m6_ssc":5325,"f_p_r_m6_ssrp":0.9994365138993239,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.9971782070761884,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.8886986301369864,"f_p_r_y3_ssc":2867,"f_p_r_y3_ssrp":0.8349616189811584,"f_cagr_p_r_fs_ssc":5852,"f_cagr_p_r_fs_ssrp":0.9381302341480089},"fp":{"stockId":3000000014673,"type":"fp","f_p_r_fys":-0.20487241415520363,"f_p_r_m1":-0.024729520865533372,"f_p_r_m3":-0.24880952380952426,"f_p_r_m6":-0.3013471120132868,"f_p_r_y1":-0.18545611015490482,"f_cagr_p_r_fs":-0.06261831087501013,"f_p_r_d1":-0.026553619677629703,"f_cagr_p_r_fs_sic":14,"f_cagr_p_r_fs_sirp":0.8461538461538461,"f_p_r_fys_sic":14,"f_p_r_fys_sirp":0.3076923076923077,"f_p_r_m1_sic":14,"f_p_r_m1_sirp":0.3076923076923077,"f_p_r_m3_sic":14,"f_p_r_m3_sirp":0.3076923076923077,"f_p_r_m6_sic":14,"f_p_r_m6_sirp":0.3076923076923077,"f_p_r_y1_sic":10,"f_p_r_y1_sirp":0.4444444444444444,"f_p_r_y2":0.10961313012895824,"f_p_r_y2_sic":6,"f_p_r_y2_sirp":0.6,"f_p_r_y3":0.002781088597537895,"f_p_r_y3_sic":4,"f_p_r_y3_sirp":0.6666666666666666,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000014673,"type":"ff","f_m_f":275999,"f_m_f_r":0.005,"f_c_f":55199,"f_c_f_r":0.001,"f_m_a_c_f":331198,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-20T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-03-26T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000014673,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.7572,"f_nv_cr":-0.019170984455958662},"f_as":{"stockId":3000000014673,"type":"f_as","f_tas":2133357427.0692,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014674,"name":"富国中证港股通互联网交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"014674","tickerId":14674,"shortName":"富国中证港股通互联网ETF发起式联接C","currency":"CNY","__csrcFundId":10734,"exchange":"jj","lastUpdated":"2026-05-01T17:11:54.948Z","inceptionDate":"2022-01-10T16:00:00.000Z","fundCollectionId":4000050100000,"followedNum":15,"status":"normal","setUpDate":"2022-01-10T16:00:00.000Z","setUpAssetScale":963738.57,"setUpShares":963738.57,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgzzggthlwjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000931637}],"bondHoldings":[{"_id":"69e8fabf1398d79843002897","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014673,"stockCode":"019792","stockName":"25国债19","holdings":2486000,"marketCap":250477372,"netValueRatio":0.0316,"lastUpdated":"2026-04-22T16:43:43.240Z"},{"_id":"69e8fabf1398d79843002898","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014673,"stockCode":"019785","stockName":"25国债13","holdings":2473000,"marketCap":249651721,"netValueRatio":0.0315,"lastUpdated":"2026-04-22T16:43:43.244Z"},{"_id":"69e8fabf1398d79843002899","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014673,"stockCode":"019773","stockName":"25国债08","holdings":319000,"marketCap":32323457,"netValueRatio":0.0041,"lastUpdated":"2026-04-22T16:43:43.249Z"}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7572},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.772},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7554},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7733},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7836},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.785},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.796},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8164},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8207},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8138},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8223},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7938},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7839},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7763},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7908},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7901},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8083},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7638},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7644},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7639},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7818},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7668},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7764},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7922},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7899},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8114},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7935},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7764},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8019},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8315},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8528},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8467},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8474},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8283},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8335},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8437},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8502},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8325},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8287},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8086},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8184},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8242},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8435},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8782},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8739},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8967},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9003},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9333},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9455},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9603},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9513},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9512},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9368},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9539},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9451},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9686},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9817},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.008},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0349},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0329},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0136},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0053},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0148},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0086},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0105},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9996},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0093},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0328},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0406},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.059},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0419},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0386},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9882},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9773},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9863},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0008},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9893},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9523},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9572},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9503},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9586},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.959},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.96},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9631},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9691},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.964},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9566},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9666},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9559},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9747},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9954},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.978},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9869},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9852},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9991},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0051},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9976},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9861},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0036},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0125},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0079},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0087},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0167},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0194},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0049},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9774},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0022},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0059},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0149},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0325},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0395},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.061},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0531},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0534},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0557},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0348},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0614},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0453},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0532},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0758},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0655},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0838},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0887},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0889},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.1014},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0827},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0717},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0667},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0812},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.071},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0436},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0834},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0943},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0672},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.1035},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.1245},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.1614},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.1796},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.1592},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.1361},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.1768},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.1722},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.1436},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.1564},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.1643},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.1614},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.1731},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.1324},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.1375},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.1324},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.1108},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.1146},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.1018},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0809},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0742},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0605},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0765},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0773},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0909},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0603},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0575},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0794},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0914},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0968},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0719},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.056},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0645},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0705},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0751},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0619},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0562},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0565},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0191},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0279},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0267},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0374},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0412},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0373},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0297},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0145},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0285},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0314},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0413},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0434},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0471},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.062},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0548},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0317},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0401},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0368},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0125},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0118},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0157},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9832},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9727},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9671},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9667},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9785},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9594},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9594},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9621},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9752},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9839},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9847},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9901},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.982},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9868},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9785},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9583},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9527},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9456},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9717},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9828},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9858},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9656},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9811},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9901},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9798},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9862},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9585},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9682},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9478},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9399},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9359},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9617},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9411},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9461},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9361},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9531},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9515},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9696},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.962},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9489},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9542},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9612},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.972},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9506},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9823},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9536},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9573},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9528},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.964},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9296},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9075},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9022},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9014},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9016},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9092},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8798},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8709},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8708},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8714},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8579},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8922},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8938},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8783},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8724},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8563},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8312},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8026},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9508},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9596},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9603},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9627},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9819},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9891},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9912},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9821},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0192},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0085},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0333},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0738},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0792},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0464},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0401},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0148},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0309},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0509},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0448},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0733},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0831},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0215},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9802},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9793},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9729},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0175},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0431},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0095},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0371},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0537},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9845},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0122},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":1.0179},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9921},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9923},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9211},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9198},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.894},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.9125},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8822},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8639},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8516},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.803},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7897},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7678},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7711},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7878},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7798},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7643},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7613},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7524},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7544},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7326},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7385},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7543},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7503},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7631},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7789},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7838},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7762},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7936},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7981},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8031},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7988},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7985},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7986},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7921},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7942},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7942},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7979},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7863},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7952},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8069},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.825},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8109},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8215},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8357},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8023},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7839},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7886},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7916},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7884},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7822},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.778},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7933},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7648},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7687},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7716},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7931},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8006},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7865},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7819},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7851},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.789},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8076},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.804},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8338},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8337},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8476},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8178},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.831},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8021},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7964},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7901},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7958},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8071},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8004},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7933},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7884},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8114},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7954},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7877},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.808},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7639},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7703},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7717},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8093},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8323},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8322},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8155},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8323},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.8345},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7759},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7364},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6876},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6857},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6574},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6618},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.657},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6401},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.629},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6299},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6264},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6264},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6286},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6326},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6333},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6306},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6353},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6316},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6442},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6315},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6147},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6279},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6311},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6246},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6259},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6163},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.626},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6302},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6227},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6136},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6137},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.621},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6185},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6229},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6145},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6174},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6131},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6128},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6125},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6267},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6304},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.61},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6233},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6164},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6132},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.628},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6395},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6536},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6404},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6523},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6577},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6535},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.661},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6782},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6626},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6501},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6517},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.647},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6545},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6625},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.663},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6458},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6504},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6506},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6507},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6545},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6765},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6741},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6782},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6854},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6945},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7076},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6826},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6854},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6887},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6918},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6789},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6863},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6869},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6964},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.696},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6899},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6756},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.689},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.6931},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7094},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7104},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7018},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7242},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7331},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7342},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.758},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7531},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7496},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7412},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7413},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7356},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7248},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7239},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014673,"lxr_nv_fc":0.7105}],"indexCandlestickList":[{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931637,"cp":846.13},{"stockId":1000000931637,"date":"2026-05-04T16:00:00.000Z","cp":843.73},{"date":"2026-05-03T16:00:00.000Z","stockId":1000000931637,"cp":847.88},{"stockId":1000000931637,"date":"2026-04-29T16:00:00.000Z","cp":823.8395},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931637,"cp":840.7308},{"date":"2026-04-27T16:00:00.000Z","stockId":1000000931637,"cp":822.2753},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931637,"cp":842.3635},{"stockId":1000000931637,"date":"2026-04-23T16:00:00.000Z","cp":852.6737},{"stockId":1000000931637,"date":"2026-04-22T16:00:00.000Z","cp":854.4442},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000931637,"cp":866.9771},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931637,"cp":890.5753},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931637,"cp":894.3227},{"stockId":1000000931637,"date":"2026-04-16T16:00:00.000Z","cp":886.3922},{"stockId":1000000931637,"date":"2026-04-15T16:00:00.000Z","cp":896.5906},{"stockId":1000000931637,"date":"2026-04-14T16:00:00.000Z","cp":865.5385},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931637,"cp":853.8085},{"stockId":1000000931637,"date":"2026-04-12T16:00:00.000Z","cp":844.8065},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000931637,"cp":860.9462},{"stockId":1000000931637,"date":"2026-04-08T16:00:00.000Z","cp":860.2119},{"stockId":1000000931637,"date":"2026-04-07T16:00:00.000Z","cp":880.6659},{"stockId":1000000931637,"date":"2026-04-01T16:00:00.000Z","cp":828.1355},{"stockId":1000000931637,"date":"2026-03-31T16:00:00.000Z","cp":847.2415},{"stockId":1000000931637,"date":"2026-03-30T16:00:00.000Z","cp":828.15},{"stockId":1000000931637,"date":"2026-03-29T16:00:00.000Z","cp":837.9646},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931637,"cp":856.1797},{"stockId":1000000931637,"date":"2026-03-25T16:00:00.000Z","cp":853.6768},{"stockId":1000000931637,"date":"2026-03-24T16:00:00.000Z","cp":880.22},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000931637,"cp":860.85},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931637,"cp":840.39},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931637,"cp":871.19},{"stockId":1000000931637,"date":"2026-03-18T16:00:00.000Z","cp":903.74},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931637,"cp":928.89},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000931637,"cp":920.37},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931637,"cp":919.44},{"stockId":1000000931637,"date":"2026-03-12T16:00:00.000Z","cp":898.58},{"stockId":1000000931637,"date":"2026-03-11T16:00:00.000Z","cp":904.9},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931637,"cp":916.69},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931637,"cp":922.97},{"stockId":1000000931637,"date":"2026-03-08T16:00:00.000Z","cp":899.74},{"stockId":1000000931637,"date":"2026-03-05T16:00:00.000Z","cp":898.07},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931637,"cp":875.48},{"stockId":1000000931637,"date":"2026-03-03T16:00:00.000Z","cp":883.24},{"stockId":1000000931637,"date":"2026-03-02T16:00:00.000Z","cp":892.11},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931637,"cp":911.67},{"stockId":1000000931637,"date":"2026-02-26T16:00:00.000Z","cp":950.4},{"stockId":1000000931637,"date":"2026-02-25T16:00:00.000Z","cp":944.96},{"stockId":1000000931637,"date":"2026-02-24T16:00:00.000Z","cp":970.1},{"stockId":1000000931637,"date":"2026-02-23T16:00:00.000Z","cp":972.33},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000931637,"cp":1005.9},{"date":"2026-02-19T16:00:00.000Z","stockId":1000000931637,"cp":977.39},{"date":"2026-02-15T16:00:00.000Z","stockId":1000000931637,"cp":1008.24},{"stockId":1000000931637,"date":"2026-02-12T16:00:00.000Z","cp":1009.41},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931637,"cp":1022.08},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931637,"cp":1039.42},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931637,"cp":1028.54},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931637,"cp":1027.28},{"stockId":1000000931637,"date":"2026-02-05T16:00:00.000Z","cp":1009.94},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931637,"cp":1028.96},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931637,"cp":1020.28},{"stockId":1000000931637,"date":"2026-02-02T16:00:00.000Z","cp":1045.51},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931637,"cp":1058.85},{"stockId":1000000931637,"date":"2026-01-29T16:00:00.000Z","cp":1088.41},{"stockId":1000000931637,"date":"2026-01-28T16:00:00.000Z","cp":1116.14},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931637,"cp":1113.91},{"stockId":1000000931637,"date":"2026-01-26T16:00:00.000Z","cp":1090.51},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931637,"cp":1081.41},{"stockId":1000000931637,"date":"2026-01-22T16:00:00.000Z","cp":1090.81},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000931637,"cp":1082.22},{"stockId":1000000931637,"date":"2026-01-20T16:00:00.000Z","cp":1084.77},{"stockId":1000000931637,"date":"2026-01-19T16:00:00.000Z","cp":1072.54},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931637,"cp":1082.86},{"stockId":1000000931637,"date":"2026-01-15T16:00:00.000Z","cp":1108.58},{"stockId":1000000931637,"date":"2026-01-14T16:00:00.000Z","cp":1116.94},{"stockId":1000000931637,"date":"2026-01-13T16:00:00.000Z","cp":1138.27},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931637,"cp":1118.15},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931637,"cp":1114.02},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000931637,"cp":1057.68},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931637,"cp":1043.57},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931637,"cp":1053.85},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931637,"cp":1069.68},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931637,"cp":1057.14},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000931637,"cp":1043.26},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931637,"cp":1014.01},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931637,"cp":1018.3},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931637,"cp":1010.18},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931637,"cp":1019.31},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931637,"cp":1022.26},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931637,"cp":1028.42},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931637,"cp":1023.21},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931637,"cp":1014.26},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931637,"cp":1025.28},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931637,"cp":1013.48},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931637,"cp":1033.26},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931637,"cp":1055.39},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931637,"cp":1032.15},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931637,"cp":1041.48},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931637,"cp":1038.73},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931637,"cp":1054.87},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931637,"cp":1061.35},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931637,"cp":1053.21},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931637,"cp":1040.5},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931637,"cp":1059.99},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931637,"cp":1069.74},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931637,"cp":1063.39},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931637,"cp":1064.21},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931637,"cp":1072.41},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931637,"cp":1075.78},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931637,"cp":1059.5},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931637,"cp":1029.06},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931637,"cp":1056.19},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931637,"cp":1060.62},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931637,"cp":1069.26},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931637,"cp":1088.84},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931637,"cp":1096.29},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931637,"cp":1119.66},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931637,"cp":1111.48},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931637,"cp":1111.33},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931637,"cp":1114.41},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931637,"cp":1090.93},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931637,"cp":1120.34},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931637,"cp":1101.6},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931637,"cp":1110.74},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931637,"cp":1136.33},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931637,"cp":1124.08},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931637,"cp":1144.72},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931637},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931637,"cp":1149.85},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931637,"cp":1163.53},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931637,"cp":1142.19},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931637,"cp":1130.33},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931637,"cp":1124.17},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931637,"cp":1140.25},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931637,"cp":1128.24},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931637,"cp":1098.29},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931637,"cp":1143.07},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931637,"cp":1154.43},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931637,"cp":1124.81},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931637,"cp":1165.86},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931637,"cp":1188.37},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931637,"cp":1229.07},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000931637,"cp":1238.24},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000931637,"cp":1249.45},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000931637,"cp":1262.08},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000931637,"cp":1268.1},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931637,"cp":1250.32},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931637,"cp":1226.71},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931637,"cp":1199.58},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931637,"cp":1244.84},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931637,"cp":1239.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931637,"cp":1207.56},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931637,"cp":1221.44},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931637,"cp":1230.46},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931637,"cp":1227.7},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931637,"cp":1242.51},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931637,"cp":1195.97},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931637,"cp":1201.47},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931637,"cp":1197.36},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931637,"cp":1173.04},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931637,"cp":1176.49},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931637,"cp":1163.55},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931637,"cp":1140.67},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931637,"cp":1133.07},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931637,"cp":1117.58},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931637,"cp":1135.52},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931637,"cp":1135.31},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931637,"cp":1150.5},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931637,"cp":1116.99},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931637,"cp":1112.5},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931637,"cp":1136.24},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931637,"cp":1150.97},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931637,"cp":1158},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931637,"cp":1127.3},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931637,"cp":1109.32},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931637,"cp":1116.24},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931637,"cp":1125.14},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931637,"cp":1132.26},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931637,"cp":1118.19},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931637,"cp":1113.45},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931637,"cp":1113.63},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931637,"cp":1070.92},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931637,"cp":1081.03},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931637,"cp":1079.91},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931637,"cp":1092.04},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931637,"cp":1095.25},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931637,"cp":1091.5},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931637,"cp":1082.37},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931637,"cp":1063.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931637,"cp":1079.6},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931637,"cp":1083.13},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931637,"cp":1093.29},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931637,"cp":1095.94},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931637,"cp":1100.96},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931637,"cp":1117.69},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931637,"cp":1108.72},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931637,"cp":1082.1},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931637,"cp":1090.69},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931637,"cp":1087.42},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931637,"cp":1061.01},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931637,"cp":1059.36},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931637,"cp":1064.4},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931637,"cp":1028.46},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931637,"cp":1016.98},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931637,"cp":1010.49},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931637,"cp":1009.56},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931637,"cp":1022.68},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931637,"cp":1001.7},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931637,"cp":1000.97},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931637,"cp":1004.42},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931637,"cp":1018.47},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931637},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931637,"cp":1028.35},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931637,"cp":1033.87},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931637,"cp":1025},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931637,"cp":1029.58},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931637,"cp":1020.62},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931637,"cp":997.68},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931637,"cp":991.33},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931637,"cp":982.78},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931637,"cp":1010.99},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931637,"cp":1023.31},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931637,"cp":1025.64},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931637,"cp":1002.12},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931637,"cp":1017.5},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931637,"cp":1027.12},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931637,"cp":1017.71},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931637,"cp":1024.37},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931637,"cp":994.3},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931637,"cp":1004.21},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931637,"cp":981.59},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931637,"cp":973.35},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000931637,"cp":965.99},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931637,"cp":968.8},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931637,"cp":995.67},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931637,"cp":973.54},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931637,"cp":979.06},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931637,"cp":968.63},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931637,"cp":984.72},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931637,"cp":983.13},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931637,"cp":1002.16},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931637,"cp":993.14},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931637,"cp":978.39},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931637,"cp":982},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931637,"cp":989.8},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931637,"cp":1000.62},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931637,"cp":976.44},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931637,"cp":1007.33},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931637,"cp":975.26},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931637,"cp":977.98},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931637,"cp":972.92},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931637,"cp":984.89},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000931637,"cp":979.97},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931637,"cp":948.64},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931637,"cp":924.23},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931637,"cp":918.45},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931637,"cp":917.48},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931637,"cp":917.38},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931637,"cp":925.21},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931637,"cp":894.63},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931637},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931637},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931637,"cp":885.4},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931637,"cp":870.04},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931637,"cp":906.36},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931637,"cp":907.73},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931637,"cp":891.31},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931637,"cp":884.91},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931637,"cp":868.03},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931637,"cp":841.78},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931637,"cp":812.3},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931637,"cp":974.21},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931637,"cp":984.12},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931637,"cp":984.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931637,"cp":986.94},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931637,"cp":1007.99},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931637,"cp":1015.49},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931637,"cp":1017.64},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931637,"cp":1007.15},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931637,"cp":1047.29},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931637,"cp":1035.86},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931637,"cp":1062.48},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931637,"cp":1107.15},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931637,"cp":1112.4},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931637,"cp":1077.98},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931637,"cp":1070.32},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931637,"cp":1042.64},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931637,"cp":1060.48},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931637,"cp":1081.07},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931637,"cp":1074.89},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931637,"cp":1106.39},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931637,"cp":1116.29},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931637,"cp":1049.46},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931637,"cp":1003.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931637,"cp":1001.98},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931637,"cp":994.37},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931637,"cp":1044.98},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931637,"cp":1072.89},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931637,"cp":1034.88},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931637,"cp":1064.04},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931637,"cp":1083.29},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931637,"cp":1008.55},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931637,"cp":1039.47},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931637,"cp":1046.29},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931637,"cp":1017.85},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931637,"cp":1018.31},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931637,"cp":941.21},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931637,"cp":941.04},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931637,"cp":913.13},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931637,"cp":932.96},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931637,"cp":899.95},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931637,"cp":880.91},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931637,"cp":867.17},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000931637,"cp":872.11},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000931637,"cp":838.07},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000931637,"cp":830.06},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931637,"cp":815.29},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931637,"cp":800.6},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931637,"cp":776.51},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931637,"cp":780.23},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931637,"cp":797.82},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931637,"cp":787.26},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931637,"cp":771.05},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931637,"cp":767.88},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931637,"cp":758.15},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931637,"cp":759.61},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931637,"cp":736.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931637,"cp":741.74},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931637,"cp":758.25},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931637,"cp":753.29},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931637,"cp":767.08},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931637,"cp":784.3},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931637,"cp":789.4},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931637,"cp":780.88},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931637,"cp":798.28},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931637,"cp":803.26},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931637,"cp":808.6},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931637},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931637},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931637,"cp":804.14},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931637,"cp":797.79},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931637,"cp":799.3},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931637,"cp":799.47},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931637,"cp":803.33},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931637,"cp":791.34},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931637,"cp":801.07},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931637,"cp":814.26},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931637,"cp":832.45},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931637,"cp":817.69},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931637,"cp":828.3},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931637,"cp":844.97},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931637,"cp":809.77},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931637,"cp":794.84},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931637,"cp":799.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931637,"cp":801.39},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931637,"cp":799.5},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931637,"cp":792.64},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931637,"cp":787.73},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931637,"cp":803},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931637,"cp":773.31},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931637,"cp":777.56},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931637,"cp":780.34},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931637,"cp":803.41},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931637,"cp":811.54},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931637,"cp":796.48},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931637,"cp":791.82},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931637,"cp":794.01},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931637,"cp":797.88},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931637,"cp":817.47},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931637,"cp":813.93},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931637,"cp":847.7},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931637,"cp":851.51},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931637,"cp":863.97},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931637,"cp":836.17},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931637,"cp":850.38},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931637,"cp":816.9},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931637,"cp":811.17},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931637,"cp":802.87},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931637,"cp":807.2},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931637,"cp":820.36},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931637,"cp":812.41},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931637,"cp":806.87},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931637,"cp":799.49},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931637,"cp":824.71},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931637,"cp":808.3},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931637,"cp":802.35},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931637,"cp":820.43},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931637,"cp":773.48},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931637,"cp":780.86},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931637,"cp":785.45},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931637,"cp":826.22},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931637},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931637,"cp":849.22},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931637,"cp":836},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931637,"cp":851.93},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000931637,"cp":989.72},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000931637,"cp":959.9},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000931637,"cp":916.36},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000931637,"cp":945.02},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931637,"cp":863.6},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931637,"cp":799.63},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931637,"cp":754.48},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931637,"cp":702.43},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931637,"cp":697.26},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931637,"cp":666.79},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931637,"cp":671.03},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931637,"cp":663.07},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931637},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000931637,"cp":645.89},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000931637,"cp":639.73},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931637,"cp":633.12},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931637,"cp":632.52},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931637,"cp":628.97},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931637,"cp":629.63},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931637,"cp":633.3},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931637,"cp":637.8},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931637,"cp":637.8},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931637,"cp":633.86},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931637,"cp":639.12},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931637,"cp":635.95},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931637,"cp":648.17},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931637,"cp":633.6},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931637,"cp":616.87},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931637,"cp":630.09},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931637,"cp":634.05},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931637,"cp":625.64},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931637,"cp":627.54},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931637,"cp":616.54},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931637,"cp":626.32},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931637,"cp":630.67},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931637,"cp":622.53},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931637,"cp":613.06},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931637,"cp":612.7},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931637,"cp":620.12},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931637,"cp":618.27},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931637,"cp":622.51},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931637,"cp":613.38},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931637,"cp":617.4},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931637,"cp":612.97},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931637,"cp":611.41},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931637,"cp":613.67},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931637,"cp":628.96},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931637,"cp":632.74},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931637,"cp":610.88},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931637,"cp":624.66},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931637,"cp":617.31},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931637,"cp":613.76},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931637,"cp":628.69},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931637,"cp":640.95},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931637,"cp":656.25},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931637,"cp":642.56},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931637,"cp":654.72},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931637,"cp":658.9},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931637,"cp":654.45},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931637,"cp":663.13},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931637,"cp":681.18},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931637,"cp":664.46},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931637,"cp":651.14},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931637,"cp":653.1},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931637,"cp":648.29},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931637,"cp":655.94},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931637,"cp":664.29},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931637,"cp":664.98},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931637,"cp":646.78},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931637},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931637,"cp":651.86},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931637,"cp":656.07},{"stockId":1000000931637,"date":"2024-06-25T16:00:00.000Z","cp":678.91},{"stockId":1000000931637,"date":"2024-06-24T16:00:00.000Z","cp":676.08},{"stockId":1000000931637,"date":"2024-06-23T16:00:00.000Z","cp":679.64},{"stockId":1000000931637,"date":"2024-06-20T16:00:00.000Z","cp":687.4},{"stockId":1000000931637,"date":"2024-06-19T16:00:00.000Z","cp":697.85},{"stockId":1000000931637,"date":"2024-06-18T16:00:00.000Z","cp":712.45},{"stockId":1000000931637,"date":"2024-06-17T16:00:00.000Z","cp":686.12},{"stockId":1000000931637,"date":"2024-06-16T16:00:00.000Z","cp":689.09},{"stockId":1000000931637,"date":"2024-06-13T16:00:00.000Z","cp":692.09},{"stockId":1000000931637,"date":"2024-06-12T16:00:00.000Z","cp":693.92},{"stockId":1000000931637,"date":"2024-06-11T16:00:00.000Z","cp":679.68},{"stockId":1000000931637,"date":"2024-06-10T16:00:00.000Z","cp":688.02},{"stockId":1000000931637,"date":"2024-06-06T16:00:00.000Z","cp":688.82},{"stockId":1000000931637,"date":"2024-06-05T16:00:00.000Z","cp":702.41},{"stockId":1000000931637,"date":"2024-06-04T16:00:00.000Z","cp":698.98},{"stockId":1000000931637,"date":"2024-06-03T16:00:00.000Z","cp":699.78},{"stockId":1000000931637,"date":"2024-06-02T16:00:00.000Z","cp":693.33},{"stockId":1000000931637,"date":"2024-05-30T16:00:00.000Z","cp":677.75},{"stockId":1000000931637,"date":"2024-05-29T16:00:00.000Z","cp":691.47},{"stockId":1000000931637,"date":"2024-05-28T16:00:00.000Z","cp":695.78},{"stockId":1000000931637,"date":"2024-05-27T16:00:00.000Z","cp":712.83},{"stockId":1000000931637,"date":"2024-05-26T16:00:00.000Z","cp":714.54},{"stockId":1000000931637,"date":"2024-05-23T16:00:00.000Z","cp":704.93},{"stockId":1000000931637,"date":"2024-05-22T16:00:00.000Z","cp":728.12},{"stockId":1000000931637,"date":"2024-05-21T16:00:00.000Z","cp":737.97},{"stockId":1000000931637,"date":"2024-05-20T16:00:00.000Z","cp":738.42},{"stockId":1000000931637,"date":"2024-05-19T16:00:00.000Z","cp":764.75},{"stockId":1000000931637,"date":"2024-05-16T16:00:00.000Z","cp":759.78},{"stockId":1000000931637,"date":"2024-05-15T16:00:00.000Z","cp":757.85},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000931637},{"stockId":1000000931637,"date":"2024-05-13T16:00:00.000Z","cp":749.61},{"stockId":1000000931637,"date":"2024-05-12T16:00:00.000Z","cp":743.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931637,"cp":731.1},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931637,"cp":729.3},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931637,"cp":712.84}],"bondIndexCandlestickList":[],"index":{"_id":1000000931637,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931637","csiCode":"931637","tickerId":931637,"source":"csi","fsTableType":"non_financial","currency":"HKD","constituentsMarkets":["h"],"name":"港股通互联网","lastUpdated":"2026-04-13T00:02:15.789Z","followedNum":248,"basicDate":"2016-12-29T16:00:00.000Z","basicIndex":1000,"description":"中证港股通互联网指数从港股通范围内选取30家涉及互联网相关业务的上市公司证券作为指数样本，以反映港股通内互联网主题上市公司证券的整体表现。","fullName":"中证港股通互联网指数","launchDate":"2021-01-10T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931637factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931637_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","totalReturnIndexId":1000931637101,"pinyin":"ggthlw","memoNum":22,"hotSpots":[],"oldStockCodes":null}}