window.pageData = {"fund":{"_id":3000000018966,"stockCode":"018966","shortName":"汇添富纳斯达克100ETF发起式联接（QDII）人民币A","masterFundShortName":"汇添富纳斯达克100ETF发起式联接（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":18966,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050460000,"inceptionDate":"2023-08-01T16:00:00.000Z","name":"汇添富纳斯达克100交易型开放式指数证券投资基金发起式联接基金（QDII）","setUpDate":"2023-08-01T16:00:00.000Z","setUpAssetScale":10974272,"setUpShares":10974272,"followedNum":31,"pinyin":"htfnsdk100jyxkfszszqtzjjfqsljjj(qdii)","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":101000000009592,"index":{"areaCode":"us","exchange":"nasdaq","name":"纳斯达克100指数","stockCode":".NDX","tickerId":9592,"stockType":"index"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"过蓓蓓","stockType":"fund_manager","stockCode":"db20359011","exchange":"fm","tickerId":70202152480}],"targetFunds":[{"shortName":"汇添富纳斯达克100ETF(159660)","stockType":"fund","stockCode":"159660","exchange":"sz","tickerId":159660}],"hotMetrics":{"fss":{"stockId":3000000018966,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.034,"f_ind_h_s_r":0.966,"f_h_a":29902,"f_h_s_a":37393,"f_ind_h_s_r_c_hy":0.03169999999999995,"f_ins_h_s_r_c_hy":-0.031700000000000006,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0.07440000000000002,"f_ins_h_s_r_c_1y":-0.0744},"fpr":{"stockId":3000000018966,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.2937062937062937,"f_p_r_m1_ssc":587,"f_p_r_m1_ssrp":0.14505119453924914,"f_p_r_m3_ssc":582,"f_p_r_m3_ssrp":0.22547332185886404,"f_p_r_m6_ssc":572,"f_p_r_m6_ssrp":0.28546409807355516,"f_p_r_y1_ssc":546,"f_p_r_y1_ssrp":0.3302752293577982,"f_cagr_p_r_fs_ssc":590,"f_cagr_p_r_fs_ssrp":0.19185059422750425,"f_p_r_y2_ssc":490,"f_p_r_y2_ssrp":0.3987730061349693},"fp":{"stockId":3000000018966,"type":"fp","f_cagr_p_r_fs":0.20628677785232385,"f_p_r_d1":-0.0265486725663715,"f_p_r_m1":0.10857068199634212,"f_p_r_m3":0.17561482507793547,"f_p_r_fys":0.1389261744966448,"f_p_r_m6":0.13625711416136665,"f_p_r_y1":0.3014801748600353,"last_data_date":"2026-05-27T16:00:00.000Z","f_p_r_y2":0.4262901327954278},"ff":{"stockId":3000000018966,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.0015,"f_m_a_c_f_r":0.006500000000000001,"f_m_c_f_d":"2024-08-15T16:00:00.000Z","f_c_f":9898,"f_m_a_c_f":42891,"f_m_f":32993,"f_c_fr":0.0015,"f_fr_d":"2025-08-14T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006500000000000001},"f_nlacan":{"stockId":3000000018966,"type":"f_nlacan","f_nv_d":"2026-05-27T16:00:00.000Z","f_nv":1.697,"f_nv_cr":0.007301003145960605},"f_as":{"stockId":3000000018966,"type":"f_as","f_tas":1035385920.5802,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018967,"fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018967","tickerId":18967,"shortName":"汇添富纳斯达克100ETF发起式联接（QDII）人民币C","currency":"CNY","__csrcFundId":12909,"exchange":"jj","lastUpdated":"2026-05-29T17:16:48.915Z","fundCollectionId":4000050460000,"inceptionDate":"2023-08-01T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"name":"汇添富纳斯达克100交易型开放式指数证券投资基金发起式联接基金（QDII）","setUpDate":"2023-08-01T16:00:00.000Z","followedNum":23,"setUpAssetScale":211883.98,"setUpShares":211883.98,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfnsdk100jyxkfszszqtzjjfqsljjj(qdii)","__indexSourceEastMoney":1,"indexId":101000000009592},{"_id":3000000018968,"fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018968","tickerId":18968,"shortName":"汇添富纳斯达克100ETF发起式联接（QDII）美元现汇","currency":"CNY","__csrcFundId":12909,"lastUpdated":"2026-05-29T17:16:48.787Z","fundCollectionId":4000050460000,"inceptionDate":"2023-08-01T16:00:00.000Z","exchange":"jj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"name":"汇添富纳斯达克100交易型开放式指数证券投资基金发起式联接基金（QDII）","setUpDate":"2023-08-01T16:00:00.000Z","setUpAssetScale":0,"setUpShares":0,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfnsdk100jyxkfszszqtzjjfqsljjj(qdii)","followedNum":5,"__indexSourceEastMoney":1,"indexId":101000000009592},{"_id":3000000021773,"name":"汇添富纳斯达克100交易型开放式指数证券投资基金发起式联接基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021773","tickerId":21773,"shortName":"汇添富纳斯达克100ETF发起式联接（QDII）人民币E","currency":"CNY","__csrcFundId":12909,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-29T17:16:48.912Z","inceptionDate":"2024-07-03T16:00:00.000Z","pinyin":"htfnsdk100jyxkfszszqtzjjfqsljjj(qdii)","fundCollectionId":4000050460000,"__indexSourceEastMoney":1,"followedNum":6,"indexId":101000000009592}],"bondHoldings":[{"_id":"69e8fb4d1398d79843003571","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018966,"stockCode":"019773","stockName":"25国债08","holdings":37000000,"marketCap":37491157,"netValueRatio":0.017,"lastUpdated":"2026-04-22T16:46:05.744Z"},{"_id":"69e8fb4d1398d79843003572","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018966,"stockCode":"019792","stockName":"25国债19","holdings":19904000,"marketCap":20054310,"netValueRatio":0.0091,"lastUpdated":"2026-04-22T16:46:05.749Z"}]},"netValueList":[{"date":"2026-05-27T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.697},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.6847},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.6861},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.6591},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.6603},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.653},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.6506},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.6245},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.6351},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.6416},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.6653},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.6546},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.6379},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.6524},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.6484},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.6119},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.6151},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5397},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5308},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5455},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5473},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.519},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5274},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5026},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.51},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5144},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4979},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4913},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4729},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4503},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4371},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4353},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4271},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3942},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.388},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3875},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3892},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3769},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3346},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.343},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3662},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.395},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3867},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3985},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3801},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4064},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.409},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4293},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4243},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4085},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4158},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4384},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4392},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4431},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.423},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.443},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4491},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4279},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4454},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4435},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4474},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4653},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4478},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4326},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4603},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4567},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4656},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4564},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4272},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4452},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4712},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4947},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4845},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5055},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5131},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5103},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4967},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4922},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4889},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4774},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4582},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4893},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4892},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4896},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4862},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5013},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5039},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5032},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4903},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.498},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4966},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4843},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.49},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4932},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5001},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5015},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5031},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5003},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4943},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4875},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4701},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4494},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4769},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4744},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4811},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5085},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5142},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5076},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.505},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5082},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5014},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5029},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5006},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4881},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4935},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4823},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4827},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.471},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4634},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4274},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4176},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4479},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.439},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4547},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4664},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4714},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5031},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5071},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5111},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4831},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.489},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5157},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5069},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5361},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5314},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5245},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5446},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5391},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.5303},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.507},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4933},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4821},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.496},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.498},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4797},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4709},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.476},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4665},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4763},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.448},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4985},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4723},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4676},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4613},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4667},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4708},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4818},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4745},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4642},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4498},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4529},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4547},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4428},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4376},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4303},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4289},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.425},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4195},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4182},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4067},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3961},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4061},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4055},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4224},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4154},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4147},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4087},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4158},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3952},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4028},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.41},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.428},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.429},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4351},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4363},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.437},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4195},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4237},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4104},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4074},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3899},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4001},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3792},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.404},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4103},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4096},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4115},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4061},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.4027},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3953},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.403},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3963},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3964},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.388},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3862},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3845},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3801},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3835},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3861},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3768},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3755},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3865},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3863},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3737},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3639},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3765},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3689},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3637},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3526},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3497},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3314},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.318},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3239},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3244},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3242},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3376},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3196},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3364},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3336},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3388},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3308},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3287},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3165},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3269},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3231},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3045},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3067},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3039},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3092},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2796},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.281},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2923},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.291},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3077},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3122},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3114},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3063},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.305},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2987},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2812},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2355},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2352},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2227},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.218},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2042},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.198},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1987},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.187},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1584},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1344},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1077},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1337},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1342},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1357},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1682},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.168},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1629},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1449},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1896},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.0705},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.0896},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1504},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2095},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.201},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1922},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.192},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2226},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2299},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2519},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2462},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2226},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2186},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2218},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2085},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2267},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2215},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1948},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2155},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.204},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2072},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2513},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.243},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2769},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2611},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2651},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2919},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2724},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3061},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3031},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3184},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3331},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.36},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.366},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3651},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3621},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.362},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3572},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3387},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3372},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3407},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3246},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.341},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3342},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3037},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.341},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3482},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3453},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3288},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3238},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.323},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3023},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3105},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2821},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2838},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2872},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3067},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3067},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3061},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.328},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3134},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2927},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2931},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3057},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3235},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3419},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.343},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3432},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3179},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.311},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3161},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3689},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3524},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3438},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3524},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.332},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3358},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3458},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3351},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3399},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3259},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3199},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2968},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2982},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3074},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3007},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2999},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.298},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2936},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2943},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.286},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2788},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3075},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.316},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.317},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3171},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3122},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.3149},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.286},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2543},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2421},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.245},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2387},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2697},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2773},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2662},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2627},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2591},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.249},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2667},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2615},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2642},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2559},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2545},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2476},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2618},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2523},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2507},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2493},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2444},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2298},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2401},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2294},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2329},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2279},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2263},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2347},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2032},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2133},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2019},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1773},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1651},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1503},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1809},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1827},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1844},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2192},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2208},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2088},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2091},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2232},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2178},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2332},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2179},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2386},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2328},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.237},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2227},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2207},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1936},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1937},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1665},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1647},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.159},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1256},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1371},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1248},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1577},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1832},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2113},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1787},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1933},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1907},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1797},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1913},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2329},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2368},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2192},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2295},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2355},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2704},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2694},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2661},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2602},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.287},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2749},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2737},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2712},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2607},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2605},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2515},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2412},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2366},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2366},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2426},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2411},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2395},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.23},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2415},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2445},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2535},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2533},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2532},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2391},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2337},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2267},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.2109},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1976},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1988},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1995},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1762},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018966,"lxr_nv_fc":1.1733}],"indexCandlestickList":[{"stockId":101000000009592,"date":"2026-05-29T04:00:00.000Z","cp":30333.18},{"date":"2026-05-28T04:00:00.000Z","stockId":101000000009592,"cp":30223.89},{"stockId":101000000009592,"date":"2026-05-27T04:00:00.000Z","cp":29973.57},{"stockId":101000000009592,"date":"2026-05-26T04:00:00.000Z","cp":30001.32},{"stockId":101000000009592,"date":"2026-05-22T04:00:00.000Z","cp":29481.64},{"stockId":101000000009592,"date":"2026-05-21T04:00:00.000Z","cp":29357.27},{"stockId":101000000009592,"date":"2026-05-20T04:00:00.000Z","cp":29297.7},{"stockId":101000000009592,"date":"2026-05-19T04:00:00.000Z","cp":28818.84},{"stockId":101000000009592,"date":"2026-05-18T04:00:00.000Z","cp":28994.37},{"stockId":101000000009592,"date":"2026-05-15T04:00:00.000Z","cp":29125.2},{"stockId":101000000009592,"date":"2026-05-14T04:00:00.000Z","cp":29580.3},{"date":"2026-05-13T04:00:00.000Z","stockId":101000000009592,"cp":29366.94},{"stockId":101000000009592,"date":"2026-05-12T04:00:00.000Z","cp":29064.8},{"stockId":101000000009592,"date":"2026-05-11T04:00:00.000Z","cp":29320.66},{"stockId":101000000009592,"date":"2026-05-08T04:00:00.000Z","cp":29234.99},{"stockId":101000000009592,"date":"2026-05-07T04:00:00.000Z","cp":28563.95},{"stockId":101000000009592,"date":"2026-05-06T04:00:00.000Z","cp":28599.17},{"date":"2026-05-05T04:00:00.000Z","stockId":101000000009592,"cp":28015.06},{"stockId":101000000009592,"date":"2026-05-04T04:00:00.000Z","cp":27651.82},{"date":"2026-05-01T04:00:00.000Z","stockId":101000000009592,"cp":27710.36},{"date":"2026-04-30T04:00:00.000Z","stockId":101000000009592,"cp":27452.12},{"stockId":101000000009592,"date":"2026-04-29T04:00:00.000Z","cp":27186.99},{"date":"2026-04-28T04:00:00.000Z","stockId":101000000009592,"cp":27029.01},{"stockId":101000000009592,"date":"2026-04-27T04:00:00.000Z","cp":27305.68},{"stockId":101000000009592,"date":"2026-04-24T04:00:00.000Z","cp":27303.67},{"stockId":101000000009592,"date":"2026-04-23T04:00:00.000Z","cp":26782.62},{"stockId":101000000009592,"date":"2026-04-22T04:00:00.000Z","cp":26937.27},{"stockId":101000000009592,"date":"2026-04-21T04:00:00.000Z","cp":26479.47},{"stockId":101000000009592,"date":"2026-04-20T04:00:00.000Z","cp":26590.34},{"stockId":101000000009592,"date":"2026-04-17T04:00:00.000Z","cp":26672.43},{"stockId":101000000009592,"date":"2026-04-16T04:00:00.000Z","cp":26333},{"stockId":101000000009592,"date":"2026-04-15T04:00:00.000Z","cp":26204.58},{"stockId":101000000009592,"date":"2026-04-14T04:00:00.000Z","cp":25842},{"date":"2026-04-13T04:00:00.000Z","stockId":101000000009592,"cp":25383.72},{"stockId":101000000009592,"date":"2026-04-10T04:00:00.000Z","cp":25116.34},{"stockId":101000000009592,"date":"2026-04-09T04:00:00.000Z","cp":25082.09},{"stockId":101000000009592,"date":"2026-04-08T04:00:00.000Z","cp":24903.17},{"stockId":101000000009592,"date":"2026-04-07T04:00:00.000Z","cp":24202.37},{"stockId":101000000009592,"date":"2026-04-06T04:00:00.000Z","cp":24192.17},{"stockId":101000000009592,"date":"2026-04-02T04:00:00.000Z","cp":24045.53},{"date":"2026-04-01T04:00:00.000Z","stockId":101000000009592,"cp":24019.99},{"stockId":101000000009592,"date":"2026-03-31T04:00:00.000Z","cp":23740.19},{"date":"2026-03-30T04:00:00.000Z","stockId":101000000009592,"cp":22953.38},{"date":"2026-03-27T04:00:00.000Z","stockId":101000000009592,"cp":23132.77},{"stockId":101000000009592,"date":"2026-03-26T04:00:00.000Z","cp":23586.99},{"stockId":101000000009592,"date":"2026-03-25T04:00:00.000Z","cp":24162.98},{"date":"2026-03-24T04:00:00.000Z","stockId":101000000009592,"cp":24002.45},{"date":"2026-03-23T04:00:00.000Z","stockId":101000000009592,"cp":24188.59},{"date":"2026-03-20T04:00:00.000Z","stockId":101000000009592,"cp":23898.15},{"date":"2026-03-19T04:00:00.000Z","stockId":101000000009592,"cp":24355.28},{"stockId":101000000009592,"date":"2026-03-18T04:00:00.000Z","cp":24425.09},{"stockId":101000000009592,"date":"2026-03-17T04:00:00.000Z","cp":24780.42},{"date":"2026-03-16T04:00:00.000Z","stockId":101000000009592,"cp":24655.34},{"date":"2026-03-13T04:00:00.000Z","stockId":101000000009592,"cp":24380.73},{"date":"2026-03-12T04:00:00.000Z","stockId":101000000009592,"cp":24533.58},{"date":"2026-03-11T04:00:00.000Z","stockId":101000000009592,"cp":24965.01},{"date":"2026-03-10T04:00:00.000Z","stockId":101000000009592,"cp":24956.47},{"date":"2026-03-09T04:00:00.000Z","stockId":101000000009592,"cp":24967.25},{"stockId":101000000009592,"date":"2026-03-06T05:00:00.000Z","cp":24643.01},{"stockId":101000000009592,"date":"2026-03-05T05:00:00.000Z","cp":25020.41},{"date":"2026-03-04T05:00:00.000Z","stockId":101000000009592,"cp":25093.68},{"stockId":101000000009592,"date":"2026-03-03T05:00:00.000Z","cp":24720.08},{"date":"2026-03-02T05:00:00.000Z","stockId":101000000009592,"cp":24992.6},{"date":"2026-02-27T05:00:00.000Z","stockId":101000000009592,"cp":24960.04},{"date":"2026-02-26T05:00:00.000Z","stockId":101000000009592,"cp":25034.37},{"date":"2026-02-25T05:00:00.000Z","stockId":101000000009592,"cp":25329.04},{"date":"2026-02-24T05:00:00.000Z","stockId":101000000009592,"cp":24977.04},{"date":"2026-02-23T05:00:00.000Z","stockId":101000000009592,"cp":24708.94},{"date":"2026-02-20T05:00:00.000Z","stockId":101000000009592,"cp":25012.62},{"date":"2026-02-19T05:00:00.000Z","stockId":101000000009592,"cp":24797.34},{"date":"2026-02-18T05:00:00.000Z","stockId":101000000009592,"cp":24898.87},{"date":"2026-02-17T05:00:00.000Z","stockId":101000000009592,"cp":24701.6},{"date":"2026-02-13T05:00:00.000Z","stockId":101000000009592,"cp":24732.73},{"date":"2026-02-12T05:00:00.000Z","stockId":101000000009592,"cp":24687.61},{"date":"2026-02-11T05:00:00.000Z","stockId":101000000009592,"cp":25201.26},{"stockId":101000000009592,"date":"2026-02-10T05:00:00.000Z","cp":25127.64},{"date":"2026-02-09T05:00:00.000Z","stockId":101000000009592,"cp":25268.14},{"date":"2026-02-06T05:00:00.000Z","stockId":101000000009592,"cp":25075.77},{"date":"2026-02-05T05:00:00.000Z","stockId":101000000009592,"cp":24548.69},{"date":"2026-02-04T05:00:00.000Z","stockId":101000000009592,"cp":24891.24},{"date":"2026-02-03T05:00:00.000Z","stockId":101000000009592,"cp":25338.62},{"date":"2026-02-02T05:00:00.000Z","stockId":101000000009592,"cp":25738.61},{"date":"2026-01-30T05:00:00.000Z","stockId":101000000009592,"cp":25552.39},{"date":"2026-01-29T05:00:00.000Z","stockId":101000000009592,"cp":25884.3},{"stockId":101000000009592,"date":"2026-01-28T05:00:00.000Z","cp":26022.79},{"stockId":101000000009592,"date":"2026-01-27T05:00:00.000Z","cp":25939.74},{"date":"2026-01-26T05:00:00.000Z","stockId":101000000009592,"cp":25713.21},{"date":"2026-01-23T05:00:00.000Z","stockId":101000000009592,"cp":25605.47},{"date":"2026-01-22T05:00:00.000Z","stockId":101000000009592,"cp":25518.35},{"date":"2026-01-21T05:00:00.000Z","stockId":101000000009592,"cp":25326.58},{"stockId":101000000009592,"date":"2026-01-20T05:00:00.000Z","cp":24987.57},{"date":"2026-01-16T05:00:00.000Z","stockId":101000000009592,"cp":25529.26},{"stockId":101000000009592,"date":"2026-01-15T05:00:00.000Z","cp":25547.08},{"date":"2026-01-14T05:00:00.000Z","stockId":101000000009592,"cp":25465.94},{"stockId":101000000009592,"date":"2026-01-13T05:00:00.000Z","cp":25741.95},{"stockId":101000000009592,"date":"2026-01-12T05:00:00.000Z","cp":25787.66},{"date":"2026-01-09T05:00:00.000Z","stockId":101000000009592,"cp":25766.26},{"date":"2026-01-08T05:00:00.000Z","stockId":101000000009592,"cp":25507.1},{"date":"2026-01-07T05:00:00.000Z","stockId":101000000009592,"cp":25653.9},{"date":"2026-01-06T05:00:00.000Z","stockId":101000000009592,"cp":25639.71},{"date":"2026-01-05T05:00:00.000Z","stockId":101000000009592,"cp":25401.32},{"date":"2026-01-02T05:00:00.000Z","stockId":101000000009592,"cp":25206.17},{"date":"2025-12-31T05:00:00.000Z","stockId":101000000009592,"cp":25249.85},{"date":"2025-12-30T05:00:00.000Z","stockId":101000000009592,"cp":25462.56},{"date":"2025-12-29T05:00:00.000Z","stockId":101000000009592,"cp":25525.56},{"date":"2025-12-26T05:00:00.000Z","stockId":101000000009592,"cp":25644.39},{"date":"2025-12-24T05:00:00.000Z","stockId":101000000009592,"cp":25656.15},{"date":"2025-12-23T05:00:00.000Z","stockId":101000000009592,"cp":25587.83},{"date":"2025-12-22T05:00:00.000Z","stockId":101000000009592,"cp":25461.7},{"date":"2025-12-19T05:00:00.000Z","stockId":101000000009592,"cp":25346.18},{"date":"2025-12-18T05:00:00.000Z","stockId":101000000009592,"cp":25019.37},{"date":"2025-12-17T05:00:00.000Z","stockId":101000000009592,"cp":24647.61},{"date":"2025-12-16T05:00:00.000Z","stockId":101000000009592,"cp":25132.94},{"date":"2025-12-15T05:00:00.000Z","stockId":101000000009592,"cp":25067.26},{"date":"2025-12-12T05:00:00.000Z","stockId":101000000009592,"cp":25196.73},{"date":"2025-12-11T05:00:00.000Z","stockId":101000000009592,"cp":25686.68},{"date":"2025-12-10T05:00:00.000Z","stockId":101000000009592,"cp":25776.44},{"date":"2025-12-09T05:00:00.000Z","stockId":101000000009592,"cp":25668.69},{"date":"2025-12-08T05:00:00.000Z","stockId":101000000009592,"cp":25627.95},{"date":"2025-12-05T05:00:00.000Z","stockId":101000000009592,"cp":25692.05},{"date":"2025-12-04T05:00:00.000Z","stockId":101000000009592,"cp":25581.7},{"date":"2025-12-03T05:00:00.000Z","stockId":101000000009592,"cp":25606.54},{"date":"2025-12-02T05:00:00.000Z","stockId":101000000009592,"cp":25555.86},{"date":"2025-12-01T05:00:00.000Z","stockId":101000000009592,"cp":25342.85},{"date":"2025-11-28T05:00:00.000Z","stockId":101000000009592,"cp":25434.89},{"date":"2025-11-26T05:00:00.000Z","stockId":101000000009592,"cp":25236.94},{"date":"2025-11-25T05:00:00.000Z","stockId":101000000009592,"cp":25018.36},{"date":"2025-11-24T05:00:00.000Z","stockId":101000000009592,"cp":24873.85},{"date":"2025-11-21T05:00:00.000Z","stockId":101000000009592,"cp":24239.57},{"date":"2025-11-20T05:00:00.000Z","stockId":101000000009592,"cp":24054.38},{"date":"2025-11-19T05:00:00.000Z","stockId":101000000009592,"cp":24640.52},{"date":"2025-11-18T05:00:00.000Z","stockId":101000000009592,"cp":24503.1},{"date":"2025-11-17T05:00:00.000Z","stockId":101000000009592,"cp":24799.92},{"date":"2025-11-14T05:00:00.000Z","stockId":101000000009592,"cp":25008.24},{"date":"2025-11-13T05:00:00.000Z","stockId":101000000009592,"cp":24993.46},{"date":"2025-11-12T05:00:00.000Z","stockId":101000000009592,"cp":25517.33},{"date":"2025-11-11T05:00:00.000Z","stockId":101000000009592,"cp":25533.49},{"date":"2025-11-10T05:00:00.000Z","stockId":101000000009592,"cp":25611.74},{"date":"2025-11-07T05:00:00.000Z","stockId":101000000009592,"cp":25059.81},{"date":"2025-11-06T05:00:00.000Z","stockId":101000000009592,"cp":25130.04},{"date":"2025-11-05T05:00:00.000Z","stockId":101000000009592,"cp":25620.03},{"date":"2025-11-04T05:00:00.000Z","stockId":101000000009592,"cp":25435.7},{"date":"2025-11-03T05:00:00.000Z","stockId":101000000009592,"cp":25972.94},{"date":"2025-10-31T04:00:00.000Z","stockId":101000000009592,"cp":25858.13},{"date":"2025-10-30T04:00:00.000Z","stockId":101000000009592,"cp":25734.81},{"date":"2025-10-29T04:00:00.000Z","stockId":101000000009592,"cp":26119.85},{"date":"2025-10-28T04:00:00.000Z","stockId":101000000009592,"cp":26012.16},{"date":"2025-10-27T04:00:00.000Z","stockId":101000000009592,"cp":25821.55},{"date":"2025-10-24T04:00:00.000Z","stockId":101000000009592,"cp":25358.16},{"date":"2025-10-23T04:00:00.000Z","stockId":101000000009592,"cp":25097.42},{"date":"2025-10-22T04:00:00.000Z","stockId":101000000009592,"cp":24879},{"date":"2025-10-21T04:00:00.000Z","stockId":101000000009592,"cp":25127.13},{"date":"2025-10-20T04:00:00.000Z","stockId":101000000009592,"cp":25141.02},{"date":"2025-10-17T04:00:00.000Z","stockId":101000000009592,"cp":24817.95},{"date":"2025-10-16T04:00:00.000Z","stockId":101000000009592,"cp":24657.24},{"date":"2025-10-15T04:00:00.000Z","stockId":101000000009592,"cp":24745.36},{"date":"2025-10-14T04:00:00.000Z","stockId":101000000009592,"cp":24579.32},{"date":"2025-10-13T04:00:00.000Z","stockId":101000000009592,"cp":24750.25},{"date":"2025-10-10T04:00:00.000Z","stockId":101000000009592,"cp":24221.75},{"date":"2025-10-09T04:00:00.000Z","stockId":101000000009592,"cp":25098.18},{"date":"2025-10-08T04:00:00.000Z","stockId":101000000009592,"cp":25136.62},{"date":"2025-10-07T04:00:00.000Z","stockId":101000000009592,"cp":24840.23},{"date":"2025-10-06T04:00:00.000Z","stockId":101000000009592,"cp":24978.56},{"date":"2025-10-03T04:00:00.000Z","stockId":101000000009592,"cp":24785.52},{"date":"2025-10-02T04:00:00.000Z","stockId":101000000009592,"cp":24892.76},{"date":"2025-10-01T04:00:00.000Z","stockId":101000000009592,"cp":24800.86},{"date":"2025-09-30T04:00:00.000Z","stockId":101000000009592,"cp":24679.99},{"date":"2025-09-29T04:00:00.000Z","stockId":101000000009592,"cp":24611.35},{"date":"2025-09-26T04:00:00.000Z","stockId":101000000009592,"cp":24503.85},{"date":"2025-09-25T04:00:00.000Z","stockId":101000000009592,"cp":24397.31},{"date":"2025-09-24T04:00:00.000Z","stockId":101000000009592,"cp":24503.57},{"date":"2025-09-23T04:00:00.000Z","stockId":101000000009592,"cp":24580.17},{"date":"2025-09-22T04:00:00.000Z","stockId":101000000009592,"cp":24761.07},{"date":"2025-09-19T04:00:00.000Z","stockId":101000000009592,"cp":24626.25},{"date":"2025-09-18T04:00:00.000Z","stockId":101000000009592,"cp":24454.89},{"date":"2025-09-17T04:00:00.000Z","stockId":101000000009592,"cp":24223.69},{"date":"2025-09-16T04:00:00.000Z","stockId":101000000009592,"cp":24274.25},{"date":"2025-09-15T04:00:00.000Z","stockId":101000000009592,"cp":24293.78},{"date":"2025-09-12T04:00:00.000Z","stockId":101000000009592,"cp":24092.19},{"date":"2025-09-11T04:00:00.000Z","stockId":101000000009592,"cp":23992.56},{"date":"2025-09-10T04:00:00.000Z","stockId":101000000009592,"cp":23849.27},{"date":"2025-09-09T04:00:00.000Z","stockId":101000000009592,"cp":23839.8},{"date":"2025-09-08T04:00:00.000Z","stockId":101000000009592,"cp":23762.3},{"date":"2025-09-05T04:00:00.000Z","stockId":101000000009592,"cp":23652.44},{"date":"2025-09-04T04:00:00.000Z","stockId":101000000009592,"cp":23633.01},{"date":"2025-09-03T04:00:00.000Z","stockId":101000000009592,"cp":23414.84},{"date":"2025-09-02T04:00:00.000Z","stockId":101000000009592,"cp":23231.11},{"date":"2025-08-29T04:00:00.000Z","stockId":101000000009592,"cp":23415.42},{"date":"2025-08-28T04:00:00.000Z","stockId":101000000009592,"cp":23703.45},{"date":"2025-08-27T04:00:00.000Z","stockId":101000000009592,"cp":23565.85},{"date":"2025-08-26T04:00:00.000Z","stockId":101000000009592,"cp":23525.29},{"date":"2025-08-25T04:00:00.000Z","stockId":101000000009592,"cp":23425.6},{"date":"2025-08-22T04:00:00.000Z","stockId":101000000009592,"cp":23498.12},{"date":"2025-08-21T04:00:00.000Z","stockId":101000000009592,"cp":23142.58},{"date":"2025-08-20T04:00:00.000Z","stockId":101000000009592,"cp":23249.57},{"date":"2025-08-19T04:00:00.000Z","stockId":101000000009592,"cp":23384.77},{"date":"2025-08-18T04:00:00.000Z","stockId":101000000009592,"cp":23713.76},{"date":"2025-08-15T04:00:00.000Z","stockId":101000000009592,"cp":23712.07},{"date":"2025-08-14T04:00:00.000Z","stockId":101000000009592,"cp":23832.44},{"date":"2025-08-13T04:00:00.000Z","stockId":101000000009592,"cp":23849.04},{"date":"2025-08-12T04:00:00.000Z","stockId":101000000009592,"cp":23839.2},{"date":"2025-08-11T04:00:00.000Z","stockId":101000000009592,"cp":23526.63},{"date":"2025-08-08T04:00:00.000Z","stockId":101000000009592,"cp":23611.27},{"date":"2025-08-07T04:00:00.000Z","stockId":101000000009592,"cp":23389.53},{"date":"2025-08-06T04:00:00.000Z","stockId":101000000009592,"cp":23315.04},{"date":"2025-08-05T04:00:00.000Z","stockId":101000000009592,"cp":23018.56},{"date":"2025-08-04T04:00:00.000Z","stockId":101000000009592,"cp":23188.61},{"date":"2025-08-01T04:00:00.000Z","stockId":101000000009592,"cp":22763.31},{"date":"2025-07-31T04:00:00.000Z","stockId":101000000009592,"cp":23218.12},{"date":"2025-07-30T04:00:00.000Z","stockId":101000000009592,"cp":23345.41},{"date":"2025-07-29T04:00:00.000Z","stockId":101000000009592,"cp":23308.3},{"date":"2025-07-28T04:00:00.000Z","stockId":101000000009592,"cp":23356.27},{"date":"2025-07-25T04:00:00.000Z","stockId":101000000009592,"cp":23272.25},{"date":"2025-07-24T04:00:00.000Z","stockId":101000000009592,"cp":23219.86},{"date":"2025-07-23T04:00:00.000Z","stockId":101000000009592,"cp":23162.41},{"date":"2025-07-22T04:00:00.000Z","stockId":101000000009592,"cp":23063.58},{"date":"2025-07-21T04:00:00.000Z","stockId":101000000009592,"cp":23180.06},{"date":"2025-07-18T04:00:00.000Z","stockId":101000000009592,"cp":23065.47},{"date":"2025-07-17T04:00:00.000Z","stockId":101000000009592,"cp":23081.05},{"date":"2025-07-16T04:00:00.000Z","stockId":101000000009592,"cp":22907.97},{"date":"2025-07-15T04:00:00.000Z","stockId":101000000009592,"cp":22884.59},{"date":"2025-07-14T04:00:00.000Z","stockId":101000000009592,"cp":22855.63},{"date":"2025-07-11T04:00:00.000Z","stockId":101000000009592,"cp":22780.6},{"date":"2025-07-10T04:00:00.000Z","stockId":101000000009592,"cp":22829.26},{"date":"2025-07-09T04:00:00.000Z","stockId":101000000009592,"cp":22864.91},{"date":"2025-07-08T04:00:00.000Z","stockId":101000000009592,"cp":22702.25},{"date":"2025-07-07T04:00:00.000Z","stockId":101000000009592,"cp":22685.57},{"date":"2025-07-03T04:00:00.000Z","stockId":101000000009592,"cp":22866.97},{"date":"2025-07-02T04:00:00.000Z","stockId":101000000009592,"cp":22641.89},{"date":"2025-07-01T04:00:00.000Z","stockId":101000000009592,"cp":22478.14},{"date":"2025-06-30T04:00:00.000Z","stockId":101000000009592,"cp":22679.01},{"date":"2025-06-27T04:00:00.000Z","stockId":101000000009592,"cp":22534.2},{"date":"2025-06-26T04:00:00.000Z","stockId":101000000009592,"cp":22447.29},{"date":"2025-06-25T04:00:00.000Z","stockId":101000000009592,"cp":22237.74},{"date":"2025-06-24T04:00:00.000Z","stockId":101000000009592,"cp":22190.52},{"date":"2025-06-23T04:00:00.000Z","stockId":101000000009592,"cp":21856.33},{"date":"2025-06-20T04:00:00.000Z","stockId":101000000009592,"cp":21626.39},{"date":"2025-06-18T04:00:00.000Z","stockId":101000000009592,"cp":21719.69},{"date":"2025-06-17T04:00:00.000Z","stockId":101000000009592,"cp":21719.08},{"date":"2025-06-16T04:00:00.000Z","stockId":101000000009592,"cp":21937.57},{"date":"2025-06-13T04:00:00.000Z","stockId":101000000009592,"cp":21631.04},{"date":"2025-06-12T04:00:00.000Z","stockId":101000000009592,"cp":21913.32},{"date":"2025-06-11T04:00:00.000Z","stockId":101000000009592,"cp":21860.8},{"date":"2025-06-10T04:00:00.000Z","stockId":101000000009592,"cp":21941.92},{"date":"2025-06-09T04:00:00.000Z","stockId":101000000009592,"cp":21797.87},{"date":"2025-06-06T04:00:00.000Z","stockId":101000000009592,"cp":21761.79},{"date":"2025-06-05T04:00:00.000Z","stockId":101000000009592,"cp":21547.43},{"date":"2025-06-04T04:00:00.000Z","stockId":101000000009592,"cp":21721.92},{"date":"2025-06-03T04:00:00.000Z","stockId":101000000009592,"cp":21662.58},{"date":"2025-06-02T04:00:00.000Z","stockId":101000000009592,"cp":21491.75},{"date":"2025-05-30T04:00:00.000Z","stockId":101000000009592,"cp":21340.99},{"date":"2025-05-29T04:00:00.000Z","stockId":101000000009592,"cp":21363.95},{"date":"2025-05-28T04:00:00.000Z","stockId":101000000009592,"cp":21318.17},{"date":"2025-05-27T04:00:00.000Z","stockId":101000000009592,"cp":21414.99},{"date":"2025-05-23T04:00:00.000Z","stockId":101000000009592,"cp":20915.65},{"date":"2025-05-22T04:00:00.000Z","stockId":101000000009592,"cp":21112.47},{"date":"2025-05-21T04:00:00.000Z","stockId":101000000009592,"cp":21080.36},{"date":"2025-05-20T04:00:00.000Z","stockId":101000000009592,"cp":21367.37},{"date":"2025-05-19T04:00:00.000Z","stockId":101000000009592,"cp":21447.05},{"date":"2025-05-16T04:00:00.000Z","stockId":101000000009592,"cp":21427.94},{"date":"2025-05-15T04:00:00.000Z","stockId":101000000009592,"cp":21335.82},{"date":"2025-05-14T04:00:00.000Z","stockId":101000000009592,"cp":21319.21},{"date":"2025-05-13T04:00:00.000Z","stockId":101000000009592,"cp":21197.7},{"date":"2025-05-12T04:00:00.000Z","stockId":101000000009592,"cp":20868.15},{"date":"2025-05-09T04:00:00.000Z","stockId":101000000009592,"cp":20061.45},{"date":"2025-05-08T04:00:00.000Z","stockId":101000000009592,"cp":20063.57},{"date":"2025-05-07T04:00:00.000Z","stockId":101000000009592,"cp":19867.97},{"date":"2025-05-06T04:00:00.000Z","stockId":101000000009592,"cp":19791.35},{"date":"2025-05-05T04:00:00.000Z","stockId":101000000009592,"cp":19967.94},{"date":"2025-05-02T04:00:00.000Z","stockId":101000000009592,"cp":20102.61},{"date":"2025-05-01T04:00:00.000Z","stockId":101000000009592,"cp":19786.71},{"date":"2025-04-30T04:00:00.000Z","stockId":101000000009592,"cp":19571.02},{"date":"2025-04-29T04:00:00.000Z","stockId":101000000009592,"cp":19544.95},{"date":"2025-04-28T04:00:00.000Z","stockId":101000000009592,"cp":19427.29},{"date":"2025-04-25T04:00:00.000Z","stockId":101000000009592,"cp":19432.56},{"date":"2025-04-24T04:00:00.000Z","stockId":101000000009592,"cp":19214.4},{"date":"2025-04-23T04:00:00.000Z","stockId":101000000009592,"cp":18693.26},{"date":"2025-04-22T04:00:00.000Z","stockId":101000000009592,"cp":18276.41},{"date":"2025-04-21T04:00:00.000Z","stockId":101000000009592,"cp":17808.3},{"date":"2025-04-17T04:00:00.000Z","stockId":101000000009592,"cp":18258.09},{"date":"2025-04-16T04:00:00.000Z","stockId":101000000009592,"cp":18257.64},{"date":"2025-04-15T04:00:00.000Z","stockId":101000000009592,"cp":18830.23},{"date":"2025-04-14T04:00:00.000Z","stockId":101000000009592,"cp":18796.02},{"date":"2025-04-11T04:00:00.000Z","stockId":101000000009592,"cp":18690.05},{"date":"2025-04-10T04:00:00.000Z","stockId":101000000009592,"cp":18343.57},{"date":"2025-04-09T04:00:00.000Z","stockId":101000000009592,"cp":19145.06},{"date":"2025-04-08T04:00:00.000Z","stockId":101000000009592,"cp":17090.4},{"date":"2025-04-07T04:00:00.000Z","stockId":101000000009592,"cp":17430.68},{"date":"2025-04-04T04:00:00.000Z","stockId":101000000009592,"cp":17397.7},{"date":"2025-04-03T04:00:00.000Z","stockId":101000000009592,"cp":18521.48},{"date":"2025-04-02T04:00:00.000Z","stockId":101000000009592,"cp":19581.78},{"date":"2025-04-01T04:00:00.000Z","stockId":101000000009592,"cp":19436.42},{"date":"2025-03-31T04:00:00.000Z","stockId":101000000009592,"cp":19278.45},{"date":"2025-03-28T04:00:00.000Z","stockId":101000000009592,"cp":19281.4},{"date":"2025-03-27T04:00:00.000Z","stockId":101000000009592,"cp":19798.62},{"date":"2025-03-26T04:00:00.000Z","stockId":101000000009592,"cp":19916.99},{"date":"2025-03-25T04:00:00.000Z","stockId":101000000009592,"cp":20287.83},{"date":"2025-03-24T04:00:00.000Z","stockId":101000000009592,"cp":20180.44},{"date":"2025-03-21T04:00:00.000Z","stockId":101000000009592,"cp":19753.97},{"date":"2025-03-20T04:00:00.000Z","stockId":101000000009592,"cp":19677.61},{"date":"2025-03-19T04:00:00.000Z","stockId":101000000009592,"cp":19736.66},{"date":"2025-03-18T04:00:00.000Z","stockId":101000000009592,"cp":19483.36},{"date":"2025-03-17T04:00:00.000Z","stockId":101000000009592,"cp":19812.24},{"date":"2025-03-14T04:00:00.000Z","stockId":101000000009592,"cp":19704.64},{"date":"2025-03-13T04:00:00.000Z","stockId":101000000009592,"cp":19225.48},{"date":"2025-03-12T04:00:00.000Z","stockId":101000000009592,"cp":19596.02},{"date":"2025-03-11T04:00:00.000Z","stockId":101000000009592,"cp":19376.96},{"date":"2025-03-10T04:00:00.000Z","stockId":101000000009592,"cp":19430.95},{"date":"2025-03-07T05:00:00.000Z","stockId":101000000009592,"cp":20201.37},{"date":"2025-03-06T05:00:00.000Z","stockId":101000000009592,"cp":20052.63},{"date":"2025-03-05T05:00:00.000Z","stockId":101000000009592,"cp":20628.46},{"date":"2025-03-04T05:00:00.000Z","stockId":101000000009592,"cp":20352.53},{"date":"2025-03-03T05:00:00.000Z","stockId":101000000009592,"cp":20425.58},{"date":"2025-02-28T05:00:00.000Z","stockId":101000000009592,"cp":20884.41},{"date":"2025-02-27T05:00:00.000Z","stockId":101000000009592,"cp":20550.95},{"date":"2025-02-26T05:00:00.000Z","stockId":101000000009592,"cp":21132.92},{"date":"2025-02-25T05:00:00.000Z","stockId":101000000009592,"cp":21087.25},{"date":"2025-02-24T05:00:00.000Z","stockId":101000000009592,"cp":21352.08},{"date":"2025-02-21T05:00:00.000Z","stockId":101000000009592,"cp":21614.08},{"date":"2025-02-20T05:00:00.000Z","stockId":101000000009592,"cp":22068.06},{"date":"2025-02-19T05:00:00.000Z","stockId":101000000009592,"cp":22175.6},{"date":"2025-02-18T05:00:00.000Z","stockId":101000000009592,"cp":22164.61},{"date":"2025-02-14T05:00:00.000Z","stockId":101000000009592,"cp":22114.69},{"date":"2025-02-13T05:00:00.000Z","stockId":101000000009592,"cp":22030.71},{"date":"2025-02-12T05:00:00.000Z","stockId":101000000009592,"cp":21719.26},{"date":"2025-02-11T05:00:00.000Z","stockId":101000000009592,"cp":21693.52},{"date":"2025-02-10T05:00:00.000Z","stockId":101000000009592,"cp":21756.73},{"date":"2025-02-07T05:00:00.000Z","stockId":101000000009592,"cp":21491.31},{"date":"2025-02-06T05:00:00.000Z","stockId":101000000009592,"cp":21774.07},{"date":"2025-02-05T05:00:00.000Z","stockId":101000000009592,"cp":21658.16},{"date":"2025-02-04T05:00:00.000Z","stockId":101000000009592,"cp":21566.92},{"date":"2025-02-03T05:00:00.000Z","stockId":101000000009592,"cp":21297.58},{"date":"2025-01-31T05:00:00.000Z","stockId":101000000009592,"cp":21478.05},{"date":"2025-01-30T05:00:00.000Z","stockId":101000000009592,"cp":21508.12},{"date":"2025-01-29T05:00:00.000Z","stockId":101000000009592,"cp":21411.46},{"date":"2025-01-28T05:00:00.000Z","stockId":101000000009592,"cp":21463.04},{"date":"2025-01-27T05:00:00.000Z","stockId":101000000009592,"cp":21127.28},{"date":"2025-01-24T05:00:00.000Z","stockId":101000000009592,"cp":21774.01},{"date":"2025-01-23T05:00:00.000Z","stockId":101000000009592,"cp":21900.93},{"date":"2025-01-22T05:00:00.000Z","stockId":101000000009592,"cp":21853},{"date":"2025-01-21T05:00:00.000Z","stockId":101000000009592,"cp":21566.51},{"date":"2025-01-17T05:00:00.000Z","stockId":101000000009592,"cp":21441.15},{"date":"2025-01-16T05:00:00.000Z","stockId":101000000009592,"cp":21091.25},{"date":"2025-01-15T05:00:00.000Z","stockId":101000000009592,"cp":21237.85},{"date":"2025-01-14T05:00:00.000Z","stockId":101000000009592,"cp":20757.41},{"date":"2025-01-13T05:00:00.000Z","stockId":101000000009592,"cp":20784.72},{"date":"2025-01-10T05:00:00.000Z","stockId":101000000009592,"cp":20847.58},{"date":"2025-01-08T05:00:00.000Z","stockId":101000000009592,"cp":21180.96},{"date":"2025-01-07T05:00:00.000Z","stockId":101000000009592,"cp":21173.04},{"date":"2025-01-06T05:00:00.000Z","stockId":101000000009592,"cp":21559.5},{"date":"2025-01-03T05:00:00.000Z","stockId":101000000009592,"cp":21326.16},{"date":"2025-01-02T05:00:00.000Z","stockId":101000000009592,"cp":20975.62},{"date":"2024-12-31T05:00:00.000Z","stockId":101000000009592,"cp":21012.17},{"date":"2024-12-30T05:00:00.000Z","stockId":101000000009592,"cp":21197.09},{"date":"2024-12-27T05:00:00.000Z","stockId":101000000009592,"cp":21473.01},{"date":"2024-12-26T05:00:00.000Z","stockId":101000000009592,"cp":21768.31},{"date":"2024-12-24T05:00:00.000Z","stockId":101000000009592,"cp":21797.65},{"date":"2024-12-23T05:00:00.000Z","stockId":101000000009592,"cp":21503.17},{"date":"2024-12-20T05:00:00.000Z","stockId":101000000009592,"cp":21289.15},{"date":"2024-12-19T05:00:00.000Z","stockId":101000000009592,"cp":21110.51},{"date":"2024-12-18T05:00:00.000Z","stockId":101000000009592,"cp":21209.31},{"date":"2024-12-17T05:00:00.000Z","stockId":101000000009592,"cp":22001.08},{"date":"2024-12-16T05:00:00.000Z","stockId":101000000009592,"cp":22096.66},{"date":"2024-12-13T05:00:00.000Z","stockId":101000000009592,"cp":21780.25},{"date":"2024-12-12T05:00:00.000Z","stockId":101000000009592,"cp":21615.27},{"date":"2024-12-11T05:00:00.000Z","stockId":101000000009592,"cp":21763.98},{"date":"2024-12-10T05:00:00.000Z","stockId":101000000009592,"cp":21368.18},{"date":"2024-12-09T05:00:00.000Z","stockId":101000000009592,"cp":21440.82},{"date":"2024-12-06T05:00:00.000Z","stockId":101000000009592,"cp":21622.25},{"date":"2024-12-05T05:00:00.000Z","stockId":101000000009592,"cp":21425.22},{"date":"2024-12-04T05:00:00.000Z","stockId":101000000009592,"cp":21492.36},{"date":"2024-12-03T05:00:00.000Z","stockId":101000000009592,"cp":21229.32},{"date":"2024-12-02T05:00:00.000Z","stockId":101000000009592,"cp":21164.6},{"date":"2024-11-29T05:00:00.000Z","stockId":101000000009592,"cp":20930.37},{"date":"2024-11-27T05:00:00.000Z","stockId":101000000009592,"cp":20744.49},{"date":"2024-11-26T05:00:00.000Z","stockId":101000000009592,"cp":20922.9},{"date":"2024-11-25T05:00:00.000Z","stockId":101000000009592,"cp":20804.89},{"date":"2024-11-22T05:00:00.000Z","stockId":101000000009592,"cp":20776.23},{"date":"2024-11-21T05:00:00.000Z","stockId":101000000009592,"cp":20740.78},{"date":"2024-11-20T05:00:00.000Z","stockId":101000000009592,"cp":20667.1},{"date":"2024-11-19T05:00:00.000Z","stockId":101000000009592,"cp":20684.59},{"date":"2024-11-18T05:00:00.000Z","stockId":101000000009592,"cp":20539.19},{"date":"2024-11-15T05:00:00.000Z","stockId":101000000009592,"cp":20394.13},{"date":"2024-11-14T05:00:00.000Z","stockId":101000000009592,"cp":20896.67},{"date":"2024-11-13T05:00:00.000Z","stockId":101000000009592,"cp":21036.16},{"date":"2024-11-12T05:00:00.000Z","stockId":101000000009592,"cp":21070.79},{"date":"2024-11-11T05:00:00.000Z","stockId":101000000009592,"cp":21106.59},{"date":"2024-11-08T05:00:00.000Z","stockId":101000000009592,"cp":21117.18},{"date":"2024-11-07T05:00:00.000Z","stockId":101000000009592,"cp":21101.57},{"date":"2024-11-06T05:00:00.000Z","stockId":101000000009592,"cp":20781.33},{"date":"2024-11-05T05:00:00.000Z","stockId":101000000009592,"cp":20227.46},{"date":"2024-11-04T05:00:00.000Z","stockId":101000000009592,"cp":19963.6},{"date":"2024-11-01T04:00:00.000Z","stockId":101000000009592,"cp":20033.14},{"date":"2024-10-31T04:00:00.000Z","stockId":101000000009592,"cp":19890.42},{"date":"2024-10-30T04:00:00.000Z","stockId":101000000009592,"cp":20387.7},{"date":"2024-10-29T04:00:00.000Z","stockId":101000000009592,"cp":20550.65},{"date":"2024-10-28T04:00:00.000Z","stockId":101000000009592,"cp":20351.07},{"date":"2024-10-25T04:00:00.000Z","stockId":101000000009592,"cp":20352.02},{"date":"2024-10-24T04:00:00.000Z","stockId":101000000009592,"cp":20232.87},{"date":"2024-10-23T04:00:00.000Z","stockId":101000000009592,"cp":20066.96},{"date":"2024-10-22T04:00:00.000Z","stockId":101000000009592,"cp":20383.65},{"date":"2024-10-21T04:00:00.000Z","stockId":101000000009592,"cp":20361.47},{"date":"2024-10-18T04:00:00.000Z","stockId":101000000009592,"cp":20324.04},{"date":"2024-10-17T04:00:00.000Z","stockId":101000000009592,"cp":20190.42},{"date":"2024-10-16T04:00:00.000Z","stockId":101000000009592,"cp":20174.05},{"date":"2024-10-15T04:00:00.000Z","stockId":101000000009592,"cp":20159.83},{"date":"2024-10-14T04:00:00.000Z","stockId":101000000009592,"cp":20439.05},{"date":"2024-10-11T04:00:00.000Z","stockId":101000000009592,"cp":20271.97},{"date":"2024-10-10T04:00:00.000Z","stockId":101000000009592,"cp":20241.76},{"date":"2024-10-09T04:00:00.000Z","stockId":101000000009592,"cp":20268.86},{"date":"2024-10-08T04:00:00.000Z","stockId":101000000009592,"cp":20107.78},{"date":"2024-10-07T04:00:00.000Z","stockId":101000000009592,"cp":19800.74},{"date":"2024-10-04T04:00:00.000Z","stockId":101000000009592,"cp":20035.02},{"date":"2024-10-03T04:00:00.000Z","stockId":101000000009592,"cp":19793.34},{"date":"2024-10-02T04:00:00.000Z","stockId":101000000009592,"cp":19802.58},{"date":"2024-10-01T04:00:00.000Z","stockId":101000000009592,"cp":19773.3},{"date":"2024-09-30T04:00:00.000Z","stockId":101000000009592,"cp":20060.69},{"date":"2024-09-27T04:00:00.000Z","stockId":101000000009592,"cp":20008.62},{"date":"2024-09-26T04:00:00.000Z","stockId":101000000009592,"cp":20115.54},{"date":"2024-09-25T04:00:00.000Z","stockId":101000000009592,"cp":19972.61},{"date":"2024-09-24T04:00:00.000Z","stockId":101000000009592,"cp":19944.84},{"date":"2024-09-23T04:00:00.000Z","stockId":101000000009592,"cp":19852.2},{"date":"2024-09-20T04:00:00.000Z","stockId":101000000009592,"cp":19791.49},{"date":"2024-09-19T04:00:00.000Z","stockId":101000000009592,"cp":19839.83},{"date":"2024-09-18T04:00:00.000Z","stockId":101000000009592,"cp":19344.49},{"date":"2024-09-17T04:00:00.000Z","stockId":101000000009592,"cp":19432.4},{"date":"2024-09-16T04:00:00.000Z","stockId":101000000009592,"cp":19423.06},{"date":"2024-09-13T04:00:00.000Z","stockId":101000000009592,"cp":19514.58},{"date":"2024-09-12T04:00:00.000Z","stockId":101000000009592,"cp":19423.07},{"date":"2024-09-11T04:00:00.000Z","stockId":101000000009592,"cp":19237.3},{"date":"2024-09-10T04:00:00.000Z","stockId":101000000009592,"cp":18829.14},{"date":"2024-09-09T04:00:00.000Z","stockId":101000000009592,"cp":18660.78},{"date":"2024-09-06T04:00:00.000Z","stockId":101000000009592,"cp":18421.31},{"date":"2024-09-05T04:00:00.000Z","stockId":101000000009592,"cp":18930.33},{"date":"2024-09-04T04:00:00.000Z","stockId":101000000009592,"cp":18921.4},{"date":"2024-09-03T04:00:00.000Z","stockId":101000000009592,"cp":18958.74},{"date":"2024-08-30T04:00:00.000Z","stockId":101000000009592,"cp":19574.64},{"date":"2024-08-29T04:00:00.000Z","stockId":101000000009592,"cp":19325.45},{"date":"2024-08-28T04:00:00.000Z","stockId":101000000009592,"cp":19350.78},{"date":"2024-08-27T04:00:00.000Z","stockId":101000000009592,"cp":19581.52},{"date":"2024-08-26T04:00:00.000Z","stockId":101000000009592,"cp":19516.44},{"date":"2024-08-23T04:00:00.000Z","stockId":101000000009592,"cp":19720.87},{"date":"2024-08-22T04:00:00.000Z","stockId":101000000009592,"cp":19491.84},{"date":"2024-08-21T04:00:00.000Z","stockId":101000000009592,"cp":19824.84},{"date":"2024-08-20T04:00:00.000Z","stockId":101000000009592,"cp":19719.82},{"date":"2024-08-19T04:00:00.000Z","stockId":101000000009592,"cp":19766.49},{"date":"2024-08-16T04:00:00.000Z","stockId":101000000009592,"cp":19508.52},{"date":"2024-08-15T04:00:00.000Z","stockId":101000000009592,"cp":19490.15},{"date":"2024-08-14T04:00:00.000Z","stockId":101000000009592,"cp":19022.68},{"date":"2024-08-13T04:00:00.000Z","stockId":101000000009592,"cp":19006.43},{"date":"2024-08-12T04:00:00.000Z","stockId":101000000009592,"cp":18542.03},{"date":"2024-08-09T04:00:00.000Z","stockId":101000000009592,"cp":18513.1},{"date":"2024-08-08T04:00:00.000Z","stockId":101000000009592,"cp":18413.82},{"date":"2024-08-07T04:00:00.000Z","stockId":101000000009592,"cp":17867.37},{"date":"2024-08-06T04:00:00.000Z","stockId":101000000009592,"cp":18077.92},{"date":"2024-08-05T04:00:00.000Z","stockId":101000000009592,"cp":17895.16},{"date":"2024-08-02T04:00:00.000Z","stockId":101000000009592,"cp":18440.85},{"date":"2024-08-01T04:00:00.000Z","stockId":101000000009592,"cp":18890.39},{"date":"2024-07-31T04:00:00.000Z","stockId":101000000009592,"cp":19362.43},{"date":"2024-07-30T04:00:00.000Z","stockId":101000000009592,"cp":18796.27},{"date":"2024-07-29T04:00:00.000Z","stockId":101000000009592,"cp":19059.49},{"date":"2024-07-26T04:00:00.000Z","stockId":101000000009592,"cp":19023.66},{"date":"2024-07-25T04:00:00.000Z","stockId":101000000009592,"cp":18830.58},{"date":"2024-07-24T04:00:00.000Z","stockId":101000000009592,"cp":19032.39},{"date":"2024-07-23T04:00:00.000Z","stockId":101000000009592,"cp":19754.34},{"date":"2024-07-22T04:00:00.000Z","stockId":101000000009592,"cp":19822.87},{"date":"2024-07-19T04:00:00.000Z","stockId":101000000009592,"cp":19522.62},{"date":"2024-07-18T04:00:00.000Z","stockId":101000000009592,"cp":19705.09},{"date":"2024-07-17T04:00:00.000Z","stockId":101000000009592,"cp":19799.14},{"date":"2024-07-16T04:00:00.000Z","stockId":101000000009592,"cp":20398.62},{"date":"2024-07-15T04:00:00.000Z","stockId":101000000009592,"cp":20386.88},{"date":"2024-07-12T04:00:00.000Z","stockId":101000000009592,"cp":20331.49},{"date":"2024-07-11T04:00:00.000Z","stockId":101000000009592,"cp":20211.36},{"date":"2024-07-10T04:00:00.000Z","stockId":101000000009592,"cp":20675.38},{"date":"2024-07-09T04:00:00.000Z","stockId":101000000009592,"cp":20453.02},{"date":"2024-07-08T04:00:00.000Z","stockId":101000000009592,"cp":20439.54},{"date":"2024-07-05T04:00:00.000Z","stockId":101000000009592,"cp":20391.97},{"date":"2024-07-03T04:00:00.000Z","stockId":101000000009592,"cp":20186.63},{"date":"2024-07-02T04:00:00.000Z","stockId":101000000009592,"cp":20011.89},{"date":"2024-07-01T04:00:00.000Z","stockId":101000000009592,"cp":19812.22},{"date":"2024-06-28T04:00:00.000Z","stockId":101000000009592,"cp":19682.87},{"date":"2024-06-27T04:00:00.000Z","stockId":101000000009592,"cp":19789.03},{"date":"2024-06-26T04:00:00.000Z","stockId":101000000009592,"cp":19751.05},{"stockId":101000000009592,"date":"2024-06-25T04:00:00.000Z","cp":19701.13},{"stockId":101000000009592,"date":"2024-06-24T04:00:00.000Z","cp":19474.62},{"stockId":101000000009592,"date":"2024-06-21T04:00:00.000Z","cp":19700.43},{"stockId":101000000009592,"date":"2024-06-20T04:00:00.000Z","cp":19752.3},{"stockId":101000000009592,"date":"2024-06-18T04:00:00.000Z","cp":19908.86},{"stockId":101000000009592,"date":"2024-06-17T04:00:00.000Z","cp":19902.75},{"stockId":101000000009592,"date":"2024-06-14T04:00:00.000Z","cp":19659.8},{"stockId":101000000009592,"date":"2024-06-13T04:00:00.000Z","cp":19576.92},{"stockId":101000000009592,"date":"2024-06-12T04:00:00.000Z","cp":19465.18},{"stockId":101000000009592,"date":"2024-06-11T04:00:00.000Z","cp":19210.18},{"stockId":101000000009592,"date":"2024-06-10T04:00:00.000Z","cp":19074.67},{"stockId":101000000009592,"date":"2024-06-07T04:00:00.000Z","cp":19000.95},{"stockId":101000000009592,"date":"2024-06-06T04:00:00.000Z","cp":19021.19},{"stockId":101000000009592,"date":"2024-06-05T04:00:00.000Z","cp":19035.05},{"stockId":101000000009592,"date":"2024-06-04T04:00:00.000Z","cp":18654.84},{"stockId":101000000009592,"date":"2024-06-03T04:00:00.000Z","cp":18600.97}],"bondIndexCandlestickList":[],"index":{"_id":101000000009592,"areaCode":"us","market":"us","exchange":"nasdaq","currency":"USD","fsTableType":"non_financial","source":"usi","ticker":"Nasdaq-100","name":"纳斯达克100指数","description":"纳斯达克100指数是由在纳斯达克证券交易所上市的100家最大的非金融公司发行的101种股票组成的股票市场指数。 它是一种修正的市值加权指数。","launchDate":"1970-01-01T00:00:00.000Z","stockCode":".NDX","tickerId":9592,"stockType":"index","lastUpdated":"2025-05-21T10:01:46.274Z","followedNum":4337,"memoNum":101,"constituentsMarkets":["us"],"pinyin":"nsdk100zs","deleteStatus":"success","isBlocked":true,"calculationMethod":"modified_cap_weighted"}}