window.pageData = {"fund":{"_id":3000000019524,"stockCode":"019524","masterFundShortName":"华泰柏瑞纳斯达克100ETF发起式联接（QDII）A/C","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":19524,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华泰柏瑞纳斯达克100ETF发起式联接（QDII）A","fundCollectionId":4000050440000,"setUpAssetScale":10005416.28,"setUpDate":"2023-10-18T16:00:00.000Z","setUpShares":10005416.28,"inceptionDate":"2023-10-19T16:00:00.000Z","name":"华泰柏瑞纳斯达克100交易型开放式指数证券投资基金发起式联接基金（QDII）","pinyin":"htbrnsdk100jyxkfszszqtzjjfqsljjj(qdii)","followedNum":37,"memoNum":3,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":101000000009592,"index":{"_id":101000000009592,"areaCode":"us","exchange":"nasdaq","name":"纳斯达克100指数","stockCode":".NDX","tickerId":9592,"stockType":"index"},"fundCollection":{"_id":4000050440000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"_id":7121325217900,"name":"李沐阳","gender":"m","educationCode":"001002","resume":"李沐阳，美国哥伦比亚大学应用统计学硕士。2017年8月加入华泰柏瑞基金，历任指数投资部助理研究员、研究员、基金经理助理。现任指数投资部总监助理、基金经理。2021年1月6日起任华泰柏瑞中证光伏产业交易型开放式指数证券投资基金基金经理。2021年3月10日起至2025年4月1日任华泰柏瑞中证动漫游戏交易型开放式指数证券投资基金基金经理。2021年3月10日起至2025年2月19日任华泰柏瑞中证沪港深互联网交易型开放式指数证券投资基金基金经理。2021年8月17日起任华泰柏瑞中证光伏产业交易型开放式指数证券投资基金联接基金基金经理。2022年04月26日起任华泰柏瑞中证全指电力公用事业交易型开放式指数证券投资基金基金经理。2022年11月02日起任华泰柏瑞中证韩交所中韩半导体交易型开放式指数证券投资基金（QDII）基金经理。2023年03月01日起任华泰柏瑞纳斯达克100交易型开放式指数证券投资基金（QDII）基金经理。2023年04月14日起任华泰柏瑞中证全指电力公用事业交易型开放式指数证券投资基金发起式联接基金基金经理。2023年09月06日起任华泰柏瑞中证2000交易型开放式指数证券投资基金基金经理。2023年09月22日起任华泰柏瑞中证韩交所中韩半导体交易型开放式指数证券投资基金发起式联接基金（QDII）基金经理。2023年10月19日起任华泰柏瑞纳斯达克100交易型开放式指数证券投资基金发起式联接基金（QDII）基金经理。2023年11月15日起任华泰柏瑞中证2000交易型开放式指数证券投资基金发起式联接基金基金经理。2023年11月15日起任华泰柏瑞南方东英新交所泛东南亚科技交易型开放式指数证券投资基金（QDII）基金经理。2024年01月23日起任华泰柏瑞南方东英新交所泛东南亚科技交易型开放式指数证券投资基金发起式联接基金（QDII）基金经理。2024年07月05日起任华泰柏瑞南方东英沙特阿拉伯交易型开放式指数证券投资基金（QDII）基金经理。2024年10月09日起任华泰柏瑞中证油气产业交易型开放式指数证券投资基金基金经理。2024年10月23日起任华泰柏瑞恒生消费交易型开放式指数证券投资基金（QDII）基金经理。2024年12月16日起任华泰柏瑞上证科创板200交易型开放式指数证券投资基金基金经理。2025年2月14日起任华泰柏瑞上证科创板200交易型开放式指数证券投资基金发起式联接基金基金经理。2025年4月8日起任华泰柏瑞中证油气产业交易型开放式指数证券投资基金发起式联接基金基金经理。2025年5月6日起任华泰柏瑞恒生消费交易型开放式指数证券投资基金发起式联接基金基金经理。","tickerId":121325217900,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20783990","exchange":"fm","cnInfoCode":"db20783990","lastUpdated":"2025-05-28T15:16:09.427Z","followedNum":0,"currency":"CNY","workingDate":"2021-01-05T16:00:00.000Z","fundCompanyId":4000050440000,"fundManagerSecondLevel":"company","pinyin":"lmy","appointmentDate":"2023-10-18T16:00:00.000Z"}],"targetFunds":[{"_id":3000000513110,"shortName":"华泰柏瑞纳斯达克100ETF(QDII)","stockType":"fund","stockCode":"513110","exchange":"sh","tickerId":513110}],"hotMetrics":{"fss":{"stockId":3000000019524,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0418,"f_ind_h_s_r":0.9581999999999999,"f_h_a":153453,"f_h_s_a":33443,"f_ind_h_s_r_c_hy":0.04489999999999994,"f_ins_h_s_r_c_hy":-0.0449,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0.31099999999999994,"f_ins_h_s_r_c_1y":-0.311},"fpr":{"stockId":3000000019524,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.7097902097902098,"f_p_r_m1_ssc":578,"f_p_r_m1_ssrp":0.45233968804159447,"f_p_r_m3_ssc":573,"f_p_r_m3_ssrp":0.7045454545454546,"f_p_r_m6_ssc":564,"f_p_r_m6_ssrp":0.6163410301953819,"f_p_r_y1_ssc":543,"f_p_r_y1_ssrp":0.470479704797048,"f_cagr_p_r_fs_ssc":580,"f_cagr_p_r_fs_ssrp":0.2538860103626943,"f_p_r_y2_ssc":478,"f_p_r_y2_ssrp":0.7064989517819706},"fp":{"stockId":3000000019524,"type":"fp","f_p_r_d1":-0.026298960831334872,"f_cagr_p_r_fs":0.14018627268613182,"f_p_r_m1":-0.04062608695652192,"f_p_r_fys":-0.07312319376302134,"f_p_r_m3":-0.07312319376302134,"f_p_r_m6":-0.059084396534079264,"f_p_r_y1":0.15890756302521059,"last_data_date":"2026-04-01T16:00:00.000Z","f_p_r_y2":0.17952446117003018},"ff":{"stockId":3000000019524,"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":"2024-11-26T16:00:00.000Z","f_c_f":9070,"f_m_a_c_f":38740,"f_m_f":29670,"f_c_fr":0.0015,"f_fr_d":"2025-11-26T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006500000000000001},"f_nlacan":{"stockId":3000000019524,"type":"f_nlacan","f_nv_d":"2026-04-01T16:00:00.000Z","f_nv":1.3791,"f_nv_cr":-0.0007969859440661864},"f_as":{"stockId":3000000019524,"type":"f_as","f_tas":683338483.0364,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019525,"fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019525","tickerId":19525,"shortName":"华泰柏瑞纳斯达克100ETF发起式联接（QDII）C","currency":"CNY","__csrcFundId":13177,"lastUpdated":"2026-04-03T17:16:34.100Z","fundCollectionId":4000050440000,"setUpAssetScale":150,"setUpDate":"2023-10-18T16:00:00.000Z","setUpShares":150,"inceptionDate":"2023-10-19T16:00:00.000Z","etfFundFlag":1,"exchange":"jj","feederFundFlag":1,"indexFundFlag":1,"masterFundFlag":null,"name":"华泰柏瑞纳斯达克100交易型开放式指数证券投资基金发起式联接基金（QDII）","activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrnsdk100jyxkfszszqtzjjfqsljjj(qdii)","followedNum":15,"__indexSourceEastMoney":1,"indexId":101000000009592},{"_id":3000000022664,"name":"华泰柏瑞纳斯达克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":"022664","tickerId":22664,"shortName":"华泰柏瑞纳斯达克 100ETF 发起式联接（QDII）I","currency":"CNY","__csrcFundId":13177,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-03T17:16:34.076Z","inceptionDate":"2024-11-25T16:00:00.000Z","pinyin":"htbrnsdk100jyxkfszszqtzjjfqsljjj(qdii)","fundCollectionId":4000050440000,"followedNum":1,"__indexSourceEastMoney":1,"indexId":101000000009592}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"李沐阳","d":"指数投资部总监助理、本基金的基金经理","wy":8,"md":"美国哥伦比亚大学应用统计学硕士。2017年8月加入华泰柏瑞基金管理有限公司，历任指数投资部助理研究员、研究员、基金经理助理。2021年1月起任华泰柏瑞中证光伏产业交易型开放式指数证券投资基金的基金经理。2021年3月至2025年4月任华泰柏瑞中证动漫游戏交易型开放式指数证券投资基金的基金经理。2021年3月至2025年2月任华泰柏瑞中证沪港深互联网交易型开放式指数证券投资基金的基金经理。2021年8月起任华泰柏瑞中证光伏产业交易型开放式指数证券投资基金联接基金的基金经理。2022年4月至2025年6月任华泰柏瑞中证全指电力公用事业交易型开放式指数证券投资基金的基金经理。2022年11月起任华泰柏瑞中证韩交所中韩半导体交易型开放式指数证券投资基金的基金经理。2023年3月起任华泰柏瑞纳斯达克100交易型开放式指数证券投资基金（QDII）的基金经理。2023年4月至2025年10月任华泰柏瑞中证全指电力公用事业交易型开放式指数证券投资基金发起式联接基金的基金经理。2023年9月起任华泰柏瑞中证2000交易型开放式指数证券投资基金、华泰柏瑞中证韩交所中韩半导体交易型开放式指数证券投资基金发起式联接基金（QDII）的基金经理。2023年10月起任华泰柏瑞纳斯达克 100 交易型开放式指数证券投资基金发起式联接基金（QDII）的基金经理。2023年11月起任华泰柏瑞南方东英新交所泛东南亚科技交易型开放式指数证券投资基金（QDII）、华泰柏瑞中证2000交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年1月起任华泰柏瑞南方东英新交所泛东南亚科技交易型开放式指数证券投资基金发起式联接基金(QDII)的基金经理。2024年7月起任华泰柏瑞南方东英沙特阿拉伯交易型开放式指数证券投资基金(QDII)基金经理。2024年10月起任华泰柏瑞中证油气产业交易型开放式指数证券投资基金的基金经理。2024年10月至2025年11月任华泰柏瑞恒生消费交易型开放式指数证券投资基金(QDII)基金经理。2024年12月起任华泰柏瑞上证科创板200交易型开放式指数证券投资基金的基金经理。2025年2月起任华泰柏瑞上证科创板200交易型开放式指数证券投资基金发起式联接基金的基金经理。2025年4月起任华泰柏瑞中证油气产业交易型开放式指数证券投资基金发起式联接基金基金经理。2025年5月起任华泰柏瑞恒生消费交易型开放式指数证券投资基金发起式联接基金及华泰柏瑞上证科创板半导体材料设备主题交易型开放式指数证券投资基金的基金经理。2025年8月起任华泰柏瑞上证科创板半导体材料设备主题交易型开放式指数证券投资基金发起式联接基金的基金经理。","ad":"2023-10-18T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3791},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3802},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3681},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3262},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3346},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3578},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3864},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3783},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3902},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3722},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3981},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4007},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4207},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4158},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4003},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4075},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4299},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4307},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4346},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4148},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4348},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4409},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4201},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4375},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4358},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4397},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4575},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4401},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4258},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4534},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4499},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4588},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4496},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4203},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4385},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4647},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4886},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4781},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4982},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.5056},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.5031},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4903},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4861},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4831},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4725},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4536},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4852},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4858},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4865},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4832},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.498},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.5006},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.5},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4871},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4951},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4941},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4821},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4879},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4911},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4983},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4996},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.5012},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4985},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4925},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4857},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.469},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4485},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4758},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4735},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4803},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.5086},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.5148},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.5093},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.507},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.5103},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.5038},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.5056},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.5035},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4911},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4968},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4858},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4862},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4746},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4671},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4326},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4229},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4547},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4473},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4637},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4756},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4757},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.504},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.5055},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.5097},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4788},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4832},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.5114},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.5008},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.531},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.5264},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.5195},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.5402},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.5346},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.5246},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.5007},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4866},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4757},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4892},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4911},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4731},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4647},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4704},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4619},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4711},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4431},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4926},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4657},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4611},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4547},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4598},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4638},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4749},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4676},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4571},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4427},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4458},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4476},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4359},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4306},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4231},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4217},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4177},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4123},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.411},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3997},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3892},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3992},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3985},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4153},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4084},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4075},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4015},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4086},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.388},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3955},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4027},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4206},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4214},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4275},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4287},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4294},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4115},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4159},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4025},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3995},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3818},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3921},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3697},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3958},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4019},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4012},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.4031},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3974},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3939},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3911},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3864},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3942},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3873},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3874},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3787},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3769},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3752},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3707},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3742},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.377},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3676},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3662},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3771},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3769},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3645},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3551},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3675},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3601},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.355},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3438},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3409},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3227},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3094},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3153},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3159},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3156},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.329},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3112},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3283},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3256},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3308},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3228},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3206},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3083},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3188},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3151},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2961},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2985},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2957},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.301},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2715},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.273},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2842},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2829},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2996},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3041},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3036},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2984},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2973},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2909},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.273},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2264},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2261},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2137},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2091},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1952},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1885},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1893},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.177},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1469},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.122},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.0945},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1211},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1213},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.122},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.155},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1532},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1466},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1264},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1729},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.0526},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.0709},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1312},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.19},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1814},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1727},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1725},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.202},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2087},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2302},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2243},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2009},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1968},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1994},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1858},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2039},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1986},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1717},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1922},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1799},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1831},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2269},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2181},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.251},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2356},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2401},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2662},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2475},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2802},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2776},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2924},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3067},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3328},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3386},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3376},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.335},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3351},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3305},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3127},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3114},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3148},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2996},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3155},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.309},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2793},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3159},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3232},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3203},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3044},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3005},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3007},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2806},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2891},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2613},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2629},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2669},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2897},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2916},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2941},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3189},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3085},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2934},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2991},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3103},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3261},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3462},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3505},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3518},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3383},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3256},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.316},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3208},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3661},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3721},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3545},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3448},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3532},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3315},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3354},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3455},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3345},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3394},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3253},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3193},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3062},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2959},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2974},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3063},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2996},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2984},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2964},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.292},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2927},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2843},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2772},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3061},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3148},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3157},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3155},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3105},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3133},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2843},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2522},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2399},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2429},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2364},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2682},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.276},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2647},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2612},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2576},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2472},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2654},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.26},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2631},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2545},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2531},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2458},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.26},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2505},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.249},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2476},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.242},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2243},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2349},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2239},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2275},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2224},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2209},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2294},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.198},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2079},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1968},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1726},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1605},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1455},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1764},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1783},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1799},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2148},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2164},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2044},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2046},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2188},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2133},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2289},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2134},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2343},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2287},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2329},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2196},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2179},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1926},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1928},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1669},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1653},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1597},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1268},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1382},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1266},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1587},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1847},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2145},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1812},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1965},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1942},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1832},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1964},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2389},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2434},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2275},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2408},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2471},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2802},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2823},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2816},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2765},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.3034},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.292},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2914},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2894},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2779},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2781},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2687},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2574},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2518},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2518},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2586},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2575},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2552},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2431},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2564},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2604},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2693},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2692},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2689},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2542},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2485},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.242},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2267},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.214},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2157},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2166},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1946},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1919},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1887},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1894},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2011},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2082},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.204},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.2043},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1931},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1976},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1988},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1959},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1876},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1886},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1913},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1742},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1657},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1627},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1601},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1591},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1603},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.161},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1454},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1427},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1264},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1283},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1017},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1229},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1289},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1429},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1421},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1589},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1764},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1602},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000019524,"lxr_nv_fc":1.1704}],"indexCandlestickList":[{"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},{"stockId":101000000009592,"date":"2024-05-31T04:00:00.000Z","cp":18536.65},{"stockId":101000000009592,"date":"2024-05-30T04:00:00.000Z","cp":18538.66},{"stockId":101000000009592,"date":"2024-05-29T04:00:00.000Z","cp":18736.75},{"stockId":101000000009592,"date":"2024-05-28T04:00:00.000Z","cp":18869.44},{"stockId":101000000009592,"date":"2024-05-24T04:00:00.000Z","cp":18808.35},{"stockId":101000000009592,"date":"2024-05-23T04:00:00.000Z","cp":18623.39},{"stockId":101000000009592,"date":"2024-05-22T04:00:00.000Z","cp":18705.2},{"stockId":101000000009592,"date":"2024-05-21T04:00:00.000Z","cp":18713.8},{"stockId":101000000009592,"date":"2024-05-20T04:00:00.000Z","cp":18674.19},{"stockId":101000000009592,"date":"2024-05-17T04:00:00.000Z","cp":18546.23},{"stockId":101000000009592,"date":"2024-05-16T04:00:00.000Z","cp":18557.96},{"stockId":101000000009592,"date":"2024-05-15T04:00:00.000Z","cp":18596.65},{"stockId":101000000009592,"date":"2024-05-14T04:00:00.000Z","cp":18322.77},{"stockId":101000000009592,"date":"2024-05-13T04:00:00.000Z","cp":18198.61},{"date":"2024-05-10T04:00:00.000Z","stockId":101000000009592,"cp":18161.18},{"date":"2024-05-09T04:00:00.000Z","stockId":101000000009592,"cp":18113.46},{"date":"2024-05-08T04:00:00.000Z","stockId":101000000009592,"cp":18085.01},{"date":"2024-05-07T04:00:00.000Z","stockId":101000000009592,"cp":18091.45},{"date":"2024-05-06T04:00:00.000Z","stockId":101000000009592,"cp":18093.57},{"date":"2024-05-03T04:00:00.000Z","stockId":101000000009592,"cp":17890.8},{"date":"2024-05-02T04:00:00.000Z","stockId":101000000009592,"cp":17541.54},{"date":"2024-05-01T04:00:00.000Z","stockId":101000000009592,"cp":17318.55},{"date":"2024-04-30T04:00:00.000Z","stockId":101000000009592,"cp":17440.69},{"date":"2024-04-29T04:00:00.000Z","stockId":101000000009592,"cp":17782.72},{"date":"2024-04-26T04:00:00.000Z","stockId":101000000009592,"cp":17718.3},{"date":"2024-04-25T04:00:00.000Z","stockId":101000000009592,"cp":17430.5},{"date":"2024-04-24T04:00:00.000Z","stockId":101000000009592,"cp":17526.8},{"date":"2024-04-23T04:00:00.000Z","stockId":101000000009592,"cp":17471.47},{"date":"2024-04-22T04:00:00.000Z","stockId":101000000009592,"cp":17210.89},{"date":"2024-04-19T04:00:00.000Z","stockId":101000000009592,"cp":17037.65},{"date":"2024-04-18T04:00:00.000Z","stockId":101000000009592,"cp":17394.31},{"date":"2024-04-17T04:00:00.000Z","stockId":101000000009592,"cp":17493.62},{"date":"2024-04-16T04:00:00.000Z","stockId":101000000009592,"cp":17713.66},{"date":"2024-04-15T04:00:00.000Z","stockId":101000000009592,"cp":17706.83},{"date":"2024-04-12T04:00:00.000Z","stockId":101000000009592,"cp":18003.49},{"date":"2024-04-11T04:00:00.000Z","stockId":101000000009592,"cp":18307.98},{"date":"2024-04-10T04:00:00.000Z","stockId":101000000009592,"cp":18011.65},{"date":"2024-04-09T04:00:00.000Z","stockId":101000000009592,"cp":18169.9},{"date":"2024-04-08T04:00:00.000Z","stockId":101000000009592,"cp":18100.19}],"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":4040,"memoNum":95,"constituentsMarkets":["us"],"pinyin":"nsdk100zs","deleteStatus":"success","isBlocked":true,"calculationMethod":"modified_cap_weighted"}}