window.pageData = {"fund":{"_id":3000000019314,"fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019314","tickerId":19314,"shortName":"易方达中证港股通互联网ETF联接发起式C","currency":"CNY","inceptionDate":"2023-09-20T16:00:00.000Z","exchange":"jj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"name":"易方达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","setUpDate":"2023-09-20T16:00:00.000Z","setUpAssetScale":1001369.69,"setUpShares":1001369.69,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdzzggthlwjyxkfszszqtzjjfqsljjj","followedNum":3,"memoNum":1,"indexId":1000000931637,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931637","tickerId":931637,"name":"港股通互联网","rebalancingFrequency":"semi-annually"},"managers":[{"name":"李栩","stockType":"fund_manager","stockCode":"db20875839","exchange":"fm","tickerId":1224228950},{"name":"张泽峰","stockType":"fund_manager","stockCode":"j101019991","exchange":"fm","tickerId":262606243130}],"targetFunds":[{"shortName":"易方达中证港股通互联网ETF","stockType":"fund","stockCode":"513040","exchange":"sh","tickerId":513040}],"hotMetrics":{"fss":{"stockId":3000000019314,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.021,"f_ind_h_s_r":0.9790000000000001,"f_h_a":7640,"f_h_s_a":9971,"f_ind_h_s_r_c_hy":0.1573000000000001,"f_ins_h_s_r_c_hy":-0.1573,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0.08500000000000008,"f_ins_h_s_r_c_1y":-0.08499999999999999},"fpr":{"stockId":3000000019314,"type":"fpr","f_p_r_fys_ssc":1366,"f_p_r_fys_ssrp":0.9985347985347985,"f_p_r_m1_ssc":1434,"f_p_r_m1_ssrp":0.19678995115143055,"f_p_r_m3_ssc":1375,"f_p_r_m3_ssrp":0.9970887918486172,"f_p_r_m6_ssc":1266,"f_p_r_m6_ssrp":0.9984189723320158,"f_p_r_y1_ssc":1110,"f_p_r_y1_ssrp":0.9981965734896303,"f_cagr_p_r_fs_ssc":1407,"f_cagr_p_r_fs_ssrp":0.4772403982930299,"f_p_r_y2_ssc":941,"f_p_r_y2_ssrp":0.31170212765957445},"fp":{"stockId":3000000019314,"type":"fp","f_p_r_d1":-0.025739130434782598,"f_cagr_p_r_fs":0.04424234810747407,"f_p_r_m1":0.023711434587567526,"f_p_r_m3":-0.1720103665309144,"f_p_r_fys":-0.13156259707983808,"f_p_r_m6":-0.2249792070973109,"f_cagr_p_r_fs_sic":14,"f_cagr_p_r_fs_sirp":0.46153846153846156,"f_p_r_fys_sic":14,"f_p_r_fys_sirp":0.7692307692307693,"f_p_r_m1_sic":14,"f_p_r_m1_sirp":0.6923076923076923,"f_p_r_m3_sic":14,"f_p_r_m3_sirp":0.8461538461538461,"f_p_r_m6_sic":14,"f_p_r_m6_sirp":1,"f_p_r_y1":-0.04712398806987672,"f_p_r_y1_sic":10,"f_p_r_y1_sirp":1,"last_data_date":"2026-04-19T16:00:00.000Z","f_p_r_y2":0.3296076099881098},"ff":{"stockId":3000000019314,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_f":586,"f_m_a_c_f":3517,"f_m_f":2931,"f_c_fr":0.0005,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000019314,"type":"f_nlacan","f_nv_d":"2026-04-19T16:00:00.000Z","f_nv":1.1182,"f_nv_cr":0.008023077616515106},"f_as":{"stockId":3000000019314,"type":"f_as","f_tas":215646608.06280002,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019313,"__csrcFundId":13044,"stockCode":"019313","shortName":"易方达中证港股通互联网ETF联接发起式A","masterFundShortName":"易方达中证港股通互联网ETF联接发起式","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":19313,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-17T17:12:20.849Z","status":"normal","exchange":"jj","inceptionDate":"2023-09-20T16:00:00.000Z","name":"易方达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","setUpDate":"2023-09-20T16:00:00.000Z","setUpAssetScale":10029568.31,"setUpShares":10029568.31,"pinyin":"yfdzzggthlwjyxkfszszqtzjjfqsljjj","followedNum":6,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931637}]},"netValueList":[{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1182},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1093},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1207},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0827},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0693},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0594},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0786},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0779},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1021},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.042},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0431},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0423},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.066},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0462},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0586},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0802},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0772},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1059},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0819},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0586},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0923},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1319},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1602},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1521},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1528},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1274},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1345},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1478},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1567},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.133},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1281},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1014},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1143},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1222},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1477},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1935},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.188},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2188},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2236},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.267},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2824},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3021},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2899},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2897},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2706},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2928},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.281},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.311},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3277},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3624},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3972},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3946},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3692},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3584},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3708},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3628},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3652},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3505},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3634},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3946},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4041},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4292},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4062},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4021},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3356},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3213},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.333},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3521},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3369},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2876},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2945},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2852},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2961},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2967},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2981},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3023},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3102},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3036},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2936},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3066},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2927},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.317},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3432},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3167},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3286},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3256},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3447},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3524},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3424},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3275},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3508},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3626},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3566},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3577},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3685},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3721},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3525},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3173},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3508},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3556},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3678},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3916},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4009},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4286},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4181},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4184},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4214},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3932},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4296},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4076},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4184},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4493},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4354},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4601},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4664},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4669},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4838},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4584},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4434},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4368},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4564},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4428},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.406},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.46},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4744},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4379},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4865},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.5145},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.5653},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.5899},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.5623},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.5297},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.5846},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.5786},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.5408},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.5582},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.5685},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.5647},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.5802},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.5248},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.532},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.5249},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4955},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.5003},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4832},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4554},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4465},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4279},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4492},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4504},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4686},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4278},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4241},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4547},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4705},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4775},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4457},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.425},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4368},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4441},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4507},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.433},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.425},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4253},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3756},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3877},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.386},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4002},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4053},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3897},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3692},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3882},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3916},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4051},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4077},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4128},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4322},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4235},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3966},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4068},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4028},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3712},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3703},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.376},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3316},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3173},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.31},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3094},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3253},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2993},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2993},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3031},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3207},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3325},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3335},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3408},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3297},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3361},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.325},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2979},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.29},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2803},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3151},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.33},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3336},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3056},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3268},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3383},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3233},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3284},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2915},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3042},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2768},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2664},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2612},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2956},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.268},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2748},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2616},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2835},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2818},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3058},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2954},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.278},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2846},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2938},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3083},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2799},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3215},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2839},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2887},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2832},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2981},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2512},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2215},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2148},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2137},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2145},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2248},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1856},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1737},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1735},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1742},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1565},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2015},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2032},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.183},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1752},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1533},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1194},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0785},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.276},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2871},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2878},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2906},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3165},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.326},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3285},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3165},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3657},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3519},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3844},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4376},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4448},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4014},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3931},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3596},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3807},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4076},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4005},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4375},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4496},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3682},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3118},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3098},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3006},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3613},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3951},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.353},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3859},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.4065},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3311},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3654},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3729},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3462},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.3488},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2538},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2542},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2218},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2464},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.2053},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1809},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1638},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.097},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0783},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0486},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.053},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0759},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.065},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0444},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0408},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0288},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0312},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0021},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0094},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0305},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0251},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0424},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0638},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0706},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0607},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0841},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0903},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0973},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0918},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0913},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0911},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0826},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0855},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0856},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0906},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0753},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0872},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1041},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1291},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1102},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1245},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1442},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0991},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0738},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0802},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0842},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0798},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0713},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0656},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0862},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0473},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0528},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0568},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0858},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0961},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0771},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0711},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0754},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0804},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.106},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1011},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1414},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1414},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1602},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1156},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1336},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0968},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0899},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0824},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0901},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1053},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0953},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0859},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0796},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.111},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0894},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.079},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1061},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0457},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0552},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.056},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1051},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1349},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1348},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1143},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1374},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.1446},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0741},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0277},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9668},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9636},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9236},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9304},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.924},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9003},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8849},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8865},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8816},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8818},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.885},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8904},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8911},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8877},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8941},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8889},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9058},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8889},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8661},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8841},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8885},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8798},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8813},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.868},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.882},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.889},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8779},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8652},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8653},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8756},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8721},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8782},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8668},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8708},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8651},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8648},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8651},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8826},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8882},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8591},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8772},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8675},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8632},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8832},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8994},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9191},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9001},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9162},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9222},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9163},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9274},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9514},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9291},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9086},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9116},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9041},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9146},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9262},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9281},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9041},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9106},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9107},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9108},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9163},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9462},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9416},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9463},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9564},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9696},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9876},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9528},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9568},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9587},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9611},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9429},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9537},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9546},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9724},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9676},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9675},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9588},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9389},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9567},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9624},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9851},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9869},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9747},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0051},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0175},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0191},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0513},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0461},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0437},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0347},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0359},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0297},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0145},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0137},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.993},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0041},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":1.0275},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9566},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9642},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9717},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9265},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.9357},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8982},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000019314,"lxr_nv_fc":0.8641}],"indexCandlestickList":[{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931637,"cp":894.32},{"stockId":1000000931637,"date":"2026-04-16T16:00:00.000Z","cp":886.39},{"stockId":1000000931637,"date":"2026-04-15T16:00:00.000Z","cp":896.59},{"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},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931637,"cp":720.93},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931637,"cp":738.63},{"date":"2024-05-02T16:00:00.000Z","stockId":1000000931637,"cp":735.32},{"date":"2024-05-01T16:00:00.000Z","stockId":1000000931637,"cp":723.3},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931637,"cp":680.71},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000931637,"cp":686.49},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000931637,"cp":690.93},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000931637,"cp":656.29},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000931637,"cp":663.46},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000931637,"cp":633.68},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000931637,"cp":607.96}],"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":239,"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}}