window.pageData = {"fund":{"_id":3000000001539,"stockCode":"001539","stockType":"fund","areaCode":"cn","followedNum":4,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-06-30T16:00:00.000Z","setUpScale":234975000,"blackenedNum":0,"market":"a","tickerId":1539,"custody":"中国银行股份有限公司","name":"嘉实中证金融地产交易型开放式指数证券投资基金联接基金","shortName":"嘉实中证金融地产ETF联接A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-08-05T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实中证金融地产ETF联接","pinyin":"jszzjrdcjyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000934,"index":{"stockCode":"000934","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":934,"name":"中证金融","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"张钟玉","stockType":"fund_manager","stockCode":"db20330305","exchange":"fm","tickerId":262625150110}],"targetFunds":[{"shortName":"嘉实中证金融地产ETF(512640)","stockType":"fund","stockCode":"512640","exchange":"sh","tickerId":512640}],"hotMetrics":{"fss":{"stockId":3000000001539,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0123,"f_ins_h_s_r_c_hy":0.0045,"f_ins_h_s_r_c_1y":0.002400000000000001,"f_ind_h_s_r":0.9876999999999999,"f_ind_h_s_r_c_hy":-0.0045000000000000595,"f_ind_h_s_r_c_1y":-0.0024000000000001798,"f_h_a":5023,"f_h_s_a":4578,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001539,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.9503953989935299,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.8779059755467539,"f_p_r_m3_ssc":5699,"f_p_r_m3_ssrp":0.8415233415233415,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.8886207536662335,"f_p_r_y1_ssc":4628,"f_p_r_y1_ssrp":0.9271666306462071,"f_p_r_y2_ssc":3528,"f_p_r_y2_ssrp":0.7723277573008223,"f_p_r_y3_ssc":2874,"f_p_r_y3_ssrp":0.7166724678036895,"f_p_r_y5_ssc":1762,"f_p_r_y5_ssrp":0.6996024985803521,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.7356985231709388,"f_p_r_y10_ssc":521,"f_p_r_y10_ssrp":0.875},"fp":{"stockId":3000000001539,"type":"fp","f_p_r_fys":-0.09714463066418388,"f_p_r_m1":-0.028519903820464543,"f_p_r_m3":-0.06143124475704964,"f_p_r_m6":-0.10276972426130404,"f_p_r_y1":-0.026829921049109973,"f_p_r_y3":0.16239111324222777,"f_p_r_y5":0.02559582569454011,"f_cagr_p_r_fs":0.035385722909971884,"f_p_r_d1":-0.0081657860426817,"f_p_r_y2":0.22432659932659837,"f_cagr_p_r_fs_sic":4,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":4,"f_p_r_fys_sirp":0.6666666666666666,"f_p_r_m1_sic":4,"f_p_r_m1_sirp":0.6666666666666666,"f_p_r_m3_sic":4,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":4,"f_p_r_m6_sirp":0.6666666666666666,"f_p_r_y1_sic":4,"f_p_r_y1_sirp":0.6666666666666666,"f_p_r_y2_sic":4,"f_p_r_y2_sirp":0.6666666666666666,"f_p_r_y3_sic":4,"f_p_r_y3_sirp":0.3333333333333333,"f_p_r_y5_sic":4,"f_p_r_y5_sirp":0.3333333333333333,"last_data_date":"2026-05-14T16:00:00.000Z","f_p_r_y10":0.4371109574152683},"ff":{"stockId":3000000001539,"type":"ff","f_m_f":6748,"f_m_f_r":0.005,"f_c_f":1349,"f_c_f_r":0.001,"f_m_a_c_f":8097,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000001539,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.4545,"f_nv_cr":-0.01208992732459424},"f_as":{"stockId":3000000001539,"type":"f_as","f_tas":23240204.033499997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005999,"stockCode":"005999","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-06-30T16:00:00.000Z","setUpScale":234975000,"market":"a","tickerId":5999,"custody":"中国银行股份有限公司","name":"嘉实中证金融地产交易型开放式指数证券投资基金联接基金","shortName":"嘉实中证金融地产ETF联接C","fundSecondLevel":"company","lastUpdated":"2026-05-15T17:09:15.788Z","__csrcFundId":4232,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2018-06-19T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050080000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jszzjrdcjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000000934}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001539,"stockId":601211,"holdings":92,"marketCap":1526,"netValueRatio":0.0001,"quarterlyChange":-0.19270072992700726,"stock":{"stockCode":"601211","exchange":"sh","stockType":"company","tickerId":601211,"name":"国泰海通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001539,"stockId":300059,"holdings":60,"marketCap":1133,"netValueRatio":0,"quarterlyChange":-0.18507333908541834,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001539,"stockId":601377,"holdings":110,"marketCap":645,"netValueRatio":0,"quarterlyChange":-0.20889487870619938,"stock":{"stockCode":"601377","exchange":"sh","stockType":"company","tickerId":601377,"name":"兴业证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001539,"stockId":400174,"holdings":200,"marketCap":80,"netValueRatio":0},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001539,"stockId":601128,"holdings":11,"marketCap":78,"netValueRatio":0,"quarterlyChange":0.014204545454544082,"stock":{"stockCode":"601128","exchange":"sh","stockType":"company","tickerId":601128,"name":"常熟银行"}}],"lastFsMetrics":{"latestTurnoverRate":0.006603626343732976,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4545},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4723},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4859},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4951},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4978},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4891},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4924},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4933},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4926},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4968},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4911},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4822},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4856},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4927},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4951},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4971},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4994},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4915},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.497},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4972},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4936},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4806},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4812},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4663},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4863},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.453},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4628},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4756},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4831},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4705},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4684},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4699},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4701},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4857},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4739},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4522},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.504},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5182},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5302},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.535},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5196},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5196},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5224},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5215},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5127},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5045},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5227},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5146},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5061},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5294},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5265},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5316},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.532},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5457},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5442},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5497},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5638},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5807},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.583},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.585},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5707},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5787},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5669},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5456},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5501},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5618},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5778},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5482},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5533},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5555},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5475},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5576},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5636},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5804},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5706},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5759},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.593},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6051},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6265},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6226},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6174},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6227},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6511},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6659},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6329},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.611},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.613},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6196},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6186},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6173},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6099},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6102},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6058},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6094},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6093},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5983},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.583},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5918},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5798},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.574},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5798},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5878},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5993},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5858},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5666},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5678},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5819},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5859},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5803},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.586},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5834},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5907},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5754},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5819},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6118},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6074},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5989},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.603},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6211},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6277},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6197},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6161},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6205},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.607},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6124},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6075},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6112},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5969},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5882},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5988},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6104},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6106},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6155},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6101},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6093},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5987},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5968},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5875},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5855},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6032},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5929},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5782},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5569},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5606},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.554},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5576},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5694},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5469},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5463},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5524},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5476},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5465},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5476},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5516},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5865},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5853},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5948},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6041},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6255},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6027},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6038},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5966},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6054},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6071},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6052},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6375},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6306},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6486},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6503},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6353},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6709},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6852},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6695},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6508},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6497},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6382},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.649},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6418},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6287},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6238},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6239},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6176},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6202},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6281},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6252},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6254},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.604},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.597},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6007},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6254},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6232},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6334},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6214},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6247},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6202},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6079},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6155},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6157},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6068},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6058},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6128},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6251},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6269},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6276},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6071},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6092},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.6045},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5997},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5828},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5807},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5763},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5669},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.57},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5954},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5966},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5593},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5388},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.523},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5101},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5226},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.524},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5247},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5074},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5197},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5155},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5036},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4946},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4976},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.496},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.49},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.472},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4715},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4664},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4697},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4669},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4713},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4874},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4838},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.48},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4774},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4801},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4946},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5074},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4767},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4694},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4551},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4519},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4413},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.426},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4189},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4332},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4378},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4374},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4382},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.431},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4346},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4289},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.436},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4258},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4233},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4166},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4077},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4027},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4023},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.3889},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.3844},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.362},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4541},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4534},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4445},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4491},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4583},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4613},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4557},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4673},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4666},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4603},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4791},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4934},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4839},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4835},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4864},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4517},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4517},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4523},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4454},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4573},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4659},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4523},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4411},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4414},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4412},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4664},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4582},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4392},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4556},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4595},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4576},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4636},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.46},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4682},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4683},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4623},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4645},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4476},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4483},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4458},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4343},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4242},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.44},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4443},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.436},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4116},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4307},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4287},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4272},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4296},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4236},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4238},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.3924},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.398},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.413},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4223},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4205},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4115},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4068},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4268},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.475},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5099},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4955},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4919},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4944},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4907},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4699},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4654},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4651},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.473},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.466},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4688},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4739},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5114},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.494},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5047},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4889},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4943},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4738},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4719},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4804},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4683},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4599},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4462},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4534},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4327},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4258},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4308},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4799},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4763},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4786},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4725},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4652},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4959},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5042},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5028},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5277},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5402},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5704},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5055},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5168},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4761},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4509},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4482},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4376},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4517},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4564},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4601},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4617},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4666},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4622},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4577},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4747},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4371},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4551},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.434},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4702},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4384},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4551},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4525},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.5348},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.4548},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.3583},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.3155},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.2585},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.2352},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1812},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1719},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1671},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1605},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1497},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1495},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1463},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1593},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.158},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1713},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1694},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1634},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1687},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1765},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1853},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1818},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.2023},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.2077},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.2113},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.2094},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1979},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1991},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.2054},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.2084},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1951},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1893},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1747},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1789},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1721},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1754},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1754},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1717},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1735},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1833},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1894},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.2018},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.2036},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1826},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1831},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1777},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1806},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1821},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1883},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1929},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.2009},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1976},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1949},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1837},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1851},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1803},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1643},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1622},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1583},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1431},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.15},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1655},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1726},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1763},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1681},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1564},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1566},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1609},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1607},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1561},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.159},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1621},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1622},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1712},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1688},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1651},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1721},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1565},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1619},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1665},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1793},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1758},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1828},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1922},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1859},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1942},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.1938},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.2018},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.2068},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.2149},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.2035},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.2186},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.2319},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.2283},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001539,"lxr_nv_fc":1.2265}],"indexCandlestickList":[{"stockId":1000000000934,"date":"2026-05-14T16:00:00.000Z","cp":5602.48},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000934,"cp":5674.4},{"stockId":1000000000934,"date":"2026-05-12T16:00:00.000Z","cp":5729.99},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000934,"cp":5776.66},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000934,"cp":5787.53},{"stockId":1000000000934,"date":"2026-05-07T16:00:00.000Z","cp":5751.52},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000934,"cp":5764.78},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000934,"cp":5768.31},{"stockId":1000000000934,"date":"2026-04-29T16:00:00.000Z","cp":5764.7},{"stockId":1000000000934,"date":"2026-04-28T16:00:00.000Z","cp":5781.54},{"stockId":1000000000934,"date":"2026-04-27T16:00:00.000Z","cp":5758.35},{"stockId":1000000000934,"date":"2026-04-26T16:00:00.000Z","cp":5722.08},{"stockId":1000000000934,"date":"2026-04-23T16:00:00.000Z","cp":5735.46},{"stockId":1000000000934,"date":"2026-04-22T16:00:00.000Z","cp":5764.16},{"stockId":1000000000934,"date":"2026-04-21T16:00:00.000Z","cp":5774.17},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000934,"cp":5781.97},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000934,"cp":5792.89},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000934,"cp":5759.69},{"stockId":1000000000934,"date":"2026-04-15T16:00:00.000Z","cp":5782.26},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000934,"cp":5782.91},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000934,"cp":5768.02},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000934,"cp":5714.75},{"stockId":1000000000934,"date":"2026-04-09T16:00:00.000Z","cp":5716.54},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000934,"cp":5655.38},{"stockId":1000000000934,"date":"2026-04-07T16:00:00.000Z","cp":5737.23},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000934,"cp":5600.68},{"stockId":1000000000934,"date":"2026-04-02T16:00:00.000Z","cp":5640.16},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000934,"cp":5692.77},{"stockId":1000000000934,"date":"2026-03-31T16:00:00.000Z","cp":5723.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000934,"cp":5671.63},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000934,"cp":5662.84},{"stockId":1000000000934,"date":"2026-03-26T16:00:00.000Z","cp":5668.36},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000934,"cp":5669.24},{"stockId":1000000000934,"date":"2026-03-24T16:00:00.000Z","cp":5733.27},{"stockId":1000000000934,"date":"2026-03-23T16:00:00.000Z","cp":5684.77},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000934,"cp":5595.56},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000934,"cp":5806.33},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000934,"cp":5864.65},{"stockId":1000000000934,"date":"2026-03-17T16:00:00.000Z","cp":5914.07},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000934,"cp":5933.76},{"stockId":1000000000934,"date":"2026-03-15T16:00:00.000Z","cp":5870.4},{"stockId":1000000000934,"date":"2026-03-12T16:00:00.000Z","cp":5870.18},{"stockId":1000000000934,"date":"2026-03-11T16:00:00.000Z","cp":5881.39},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000934,"cp":5877.76},{"stockId":1000000000934,"date":"2026-03-09T16:00:00.000Z","cp":5840.99},{"stockId":1000000000934,"date":"2026-03-08T16:00:00.000Z","cp":5807.35},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000934,"cp":5881.82},{"stockId":1000000000934,"date":"2026-03-04T16:00:00.000Z","cp":5848.54},{"stockId":1000000000934,"date":"2026-03-03T16:00:00.000Z","cp":5813.3},{"stockId":1000000000934,"date":"2026-03-02T16:00:00.000Z","cp":5908.53},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000934,"cp":5896.43},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000934,"cp":5917.44},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000934,"cp":5918.6},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000934,"cp":5974.89},{"stockId":1000000000934,"date":"2026-02-23T16:00:00.000Z","cp":5968.51},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000934,"cp":5990.01},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000934,"cp":6048.1},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000934,"cp":6117.68},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000934,"cp":6126.87},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000934,"cp":6134.9},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000934,"cp":6078.66},{"stockId":1000000000934,"date":"2026-02-04T16:00:00.000Z","cp":6120.72},{"stockId":1000000000934,"date":"2026-02-03T16:00:00.000Z","cp":6073.62},{"stockId":1000000000934,"date":"2026-02-02T16:00:00.000Z","cp":5985.69},{"stockId":1000000000934,"date":"2026-02-01T16:00:00.000Z","cp":6004.24},{"stockId":1000000000934,"date":"2026-01-29T16:00:00.000Z","cp":6051.84},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000934,"cp":6117.73},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000934,"cp":5995.7},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000934,"cp":6016.42},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000934,"cp":6025.58},{"stockId":1000000000934,"date":"2026-01-22T16:00:00.000Z","cp":5991.92},{"stockId":1000000000934,"date":"2026-01-21T16:00:00.000Z","cp":6035.26},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000934,"cp":6059.58},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000934,"cp":6129.27},{"stockId":1000000000934,"date":"2026-01-18T16:00:00.000Z","cp":6088.47},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000934,"cp":6109.86},{"stockId":1000000000934,"date":"2026-01-14T16:00:00.000Z","cp":6192.62},{"stockId":1000000000934,"date":"2026-01-13T16:00:00.000Z","cp":6242.71},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000934,"cp":6335.39},{"stockId":1000000000934,"date":"2026-01-11T16:00:00.000Z","cp":6319.02},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000934,"cp":6298.45},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000934,"cp":6320.01},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000934,"cp":6437.76},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000934,"cp":6497.92},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000934,"cp":6360.9},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000934,"cp":6269.21},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000934,"cp":6277.77},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000934,"cp":6305.35},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000934,"cp":6301.27},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000934,"cp":6295.87},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000934,"cp":6269.36},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000934,"cp":6270.75},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000934,"cp":6252.81},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000934,"cp":6268.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000934,"cp":6267.85},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000934,"cp":6222.72},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000934,"cp":6159.95},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000934,"cp":6196.6},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000934,"cp":6155.08},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000934,"cp":6132.8},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000934,"cp":6159.74},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000934,"cp":6193.11},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000934,"cp":6240.63},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000934,"cp":6184.95},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000934,"cp":6105.09},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000934,"cp":6109.73},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000934,"cp":6168.35},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000934,"cp":6184.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000934,"cp":6160.77},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000934,"cp":6183.77},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000934,"cp":6172.79},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000934,"cp":6203.08},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000934,"cp":6139.41},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000934,"cp":6166.1},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000934,"cp":6290.53},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000934,"cp":6274.06},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000934,"cp":6238.6},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000934,"cp":6257.46},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000934,"cp":6333.44},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000934,"cp":6360.87},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000934,"cp":6327.37},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000934,"cp":6312.66},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000934,"cp":6331.15},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000934,"cp":6274.49},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000934,"cp":6296.7},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000934,"cp":6276.39},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000934,"cp":6291.72},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000934,"cp":6231.93},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000934,"cp":6195.04},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000934,"cp":6238.44},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000934,"cp":6286.52},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000934,"cp":6286.9},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000934,"cp":6309.51},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000934,"cp":6286.41},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000934,"cp":6291.8},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000934,"cp":6247.97},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000934,"cp":6240.14},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000934,"cp":6201.62},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000934,"cp":6192.36},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000934,"cp":6265.79},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000934,"cp":6225.77},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000934,"cp":6165.83},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000934,"cp":6076.91},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000934,"cp":6092.03},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000934,"cp":6063.8},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000934,"cp":6072.95},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000934,"cp":6122.16},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000934,"cp":6027.71},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000934,"cp":6026.78},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000934,"cp":6051.64},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000934,"cp":6031.84},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000934,"cp":6025.32},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000934,"cp":6029.22},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000934,"cp":6045.92},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000934,"cp":6191.79},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000934,"cp":6186.5},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000934,"cp":6228.94},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000934,"cp":6267.07},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000934,"cp":6356.46},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000934,"cp":6260.45},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000934,"cp":6264.67},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000934,"cp":6234.04},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000934,"cp":6270.83},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000934,"cp":6278.48},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000934,"cp":6270.28},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000934,"cp":6403.94},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000934,"cp":6374.42},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000934,"cp":6448.71},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000934,"cp":6456.27},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000934,"cp":6392.91},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000934,"cp":6541.05},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000934,"cp":6600.94},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000934,"cp":6537.69},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000934,"cp":6459.31},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000934,"cp":6454.61},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000934,"cp":6407.27},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000934,"cp":6452.54},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000934,"cp":6421.85},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000934,"cp":6369.22},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000934,"cp":6349.46},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000934,"cp":6350.31},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000934,"cp":6323.9},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000934,"cp":6334.21},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000934,"cp":6370.13},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000934,"cp":6357.91},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000934,"cp":6357.67},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000934,"cp":6268.59},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000934,"cp":6239.33},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000934,"cp":6254.45},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000934,"cp":6356.66},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000934,"cp":6347.42},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000934,"cp":6389.77},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000934,"cp":6343.46},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000934,"cp":6357.35},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000934,"cp":6340.1},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000934,"cp":6290.3},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000934,"cp":6321.91},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000934,"cp":6323.48},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000934,"cp":6289.56},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000934,"cp":6290.35},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000934,"cp":6327.94},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000934,"cp":6379.19},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000934,"cp":6393.67},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000934,"cp":6420.16},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000934,"cp":6341.19},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000934,"cp":6350.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000934,"cp":6330.86},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000934,"cp":6309.6},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000934,"cp":6238.41},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000934,"cp":6229.56},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000934,"cp":6211.23},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000934,"cp":6170.88},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000934,"cp":6201.46},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000934,"cp":6313.3},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000934,"cp":6319.49},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000934,"cp":6162.26},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000934,"cp":6075.82},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000934,"cp":6009.98},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000934,"cp":5973.9},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000934,"cp":6026.29},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000934,"cp":6032.15},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000934,"cp":6035.01},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000934,"cp":5962.74},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000934,"cp":6016.28},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000934,"cp":6004.31},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000934,"cp":5940.5},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000934,"cp":5955.09},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000934,"cp":5916.86},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000934,"cp":5930.06},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000934,"cp":5924.95},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000934,"cp":5899.59},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000934,"cp":5823.12},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000934,"cp":5820.63},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000934,"cp":5799.15},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000934,"cp":5812.63},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000934,"cp":5800.7},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000934,"cp":5819.14},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000934,"cp":5886.54},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000934,"cp":5871.16},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000934,"cp":5854.86},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000934,"cp":5843.72},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000934,"cp":5854.71},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000934,"cp":5915.45},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000934,"cp":5968.56},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000934,"cp":5839.29},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000934,"cp":5808.03},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000934,"cp":5747.68},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000934,"cp":5735.21},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000934,"cp":5690.53},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000934,"cp":5626.24},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000934,"cp":5595.27},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000934,"cp":5656.45},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000934,"cp":5675.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000934,"cp":5673.38},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000934,"cp":5679.15},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000934,"cp":5648.62},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000934,"cp":5663.57},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000934,"cp":5639.49},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000934,"cp":5669.2},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000934,"cp":5630.57},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000934,"cp":5619.92},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000934,"cp":5592.52},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000934,"cp":5554.74},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000934,"cp":5533.35},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000934,"cp":5531.64},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000934,"cp":5475.25},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000934,"cp":5455.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000934,"cp":5362.12},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000934,"cp":5748.29},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000934,"cp":5745.26},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000934,"cp":5707.64},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000934,"cp":5727.05},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000934,"cp":5765.18},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000934,"cp":5777.35},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000934,"cp":5753.89},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000934,"cp":5802.49},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000934,"cp":5799.58},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000934,"cp":5772.52},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000934,"cp":5851.84},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000934,"cp":5911.62},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000934,"cp":5871.27},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000934,"cp":5869.59},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000934,"cp":5881.25},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000934,"cp":5734.87},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000934,"cp":5734.66},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000934,"cp":5736.84},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000934,"cp":5707.89},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000934,"cp":5757.05},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000934,"cp":5793.56},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000934,"cp":5736.23},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000934,"cp":5688.76},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000934,"cp":5689.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000934,"cp":5695.76},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000934,"cp":5802.08},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000934,"cp":5767.21},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000934,"cp":5686.74},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000934,"cp":5755.07},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000934,"cp":5770.94},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000934,"cp":5756.74},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000934,"cp":5782.01},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000934,"cp":5766.56},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000934,"cp":5801.16},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000934,"cp":5801.31},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000934,"cp":5775.84},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000934,"cp":5785.1},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000934,"cp":5713.42},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000934,"cp":5716.31},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000934,"cp":5705.19},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000934,"cp":5656.6},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000934,"cp":5614.02},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000934,"cp":5678.96},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000934,"cp":5697},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000934,"cp":5665.99},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000934,"cp":5566.16},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000934,"cp":5649},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000934,"cp":5640.8},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000934,"cp":5635.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000934,"cp":5645.3},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000934,"cp":5620.31},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000934,"cp":5620.74},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000934,"cp":5488.42},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000934,"cp":5511.81},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000934,"cp":5580.6},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000934,"cp":5619.92},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000934,"cp":5617.4},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000934,"cp":5584.18},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000934,"cp":5564},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000934,"cp":5648.65},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000934,"cp":5852.08},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000934,"cp":5999.43},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000934,"cp":5938.69},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000934,"cp":5923.78},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000934,"cp":5934.09},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000934,"cp":5918.13},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000934,"cp":5830.35},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000934,"cp":5811.39},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000934,"cp":5812.61},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000934,"cp":5845.88},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000934,"cp":5816.5},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000934,"cp":5827.89},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000934,"cp":5849.96},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000934,"cp":6008.83},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000934,"cp":5933.77},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000934,"cp":5982.96},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000934,"cp":5915.66},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000934,"cp":5938.22},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000934,"cp":5851.42},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000934,"cp":5842.91},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000934,"cp":5878.93},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000934,"cp":5827.35},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000934,"cp":5791.34},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000934,"cp":5733.63},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000934,"cp":5766.65},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000934,"cp":5679.43},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000934,"cp":5650.25},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000934,"cp":5670.86},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000934,"cp":5878.32},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000934,"cp":5862.7},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000934,"cp":5872.76},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000934,"cp":5846.22},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000934,"cp":5815.45},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000934,"cp":5943.47},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000934,"cp":5978.69},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000934,"cp":5976.01},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000934,"cp":6080.09},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000934,"cp":6133.6},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000934,"cp":6265.32},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000934,"cp":5989.35},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000934,"cp":6038.43},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000934,"cp":5865.64},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000934,"cp":5758.64},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000934,"cp":5748.59},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000934,"cp":5703.23},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000934,"cp":5762.22},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000934,"cp":5782.15},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000934,"cp":5797.15},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000934,"cp":5804.62},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000934,"cp":5825.07},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000934,"cp":5806.25},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000934,"cp":5787.75},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000934,"cp":5858.06},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000934,"cp":5709.31},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000934,"cp":5785.81},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000934,"cp":5695.05},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000934,"cp":5848.94},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000934,"cp":5713.46},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000934,"cp":5760.61},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000934,"cp":5738.15},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000934,"cp":6106.98},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000934,"cp":5756.87},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000934,"cp":5356.95},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000934,"cp":5200.65},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000934,"cp":4961.05},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000934,"cp":4863.05},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000934,"cp":4637.14},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000934,"cp":4597.95},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000934,"cp":4578},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000934,"cp":4550.19},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000934,"cp":4504.31},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000934,"cp":4503.41},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000934,"cp":4490.25},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000934,"cp":4544.46},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000934,"cp":4538.79},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000934,"cp":4593.85},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000934,"cp":4585.91},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000934,"cp":4560.75},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000934,"cp":4582.53},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000934,"cp":4615.38},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000934,"cp":4651.78},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000934,"cp":4636.72},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000934,"cp":4722.56},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000934,"cp":4745.14},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000934,"cp":4759.88},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000934,"cp":4756.39},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000934,"cp":4708.01},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000934,"cp":4713.71},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000934,"cp":4740.55},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000934,"cp":4753.33},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000934,"cp":4697.5},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000934,"cp":4675.68},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000934,"cp":4614.47},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000934,"cp":4631.79},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000934,"cp":4603.28},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000934,"cp":4616.85},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000934,"cp":4617.8},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000934,"cp":4603.66},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000934,"cp":4610.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000934,"cp":4652.12},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000934,"cp":4677.23},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000934,"cp":4729.23},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000934,"cp":4736.64},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000934,"cp":4648.31},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000934,"cp":4653.58},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000934,"cp":4630.53},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000934,"cp":4658.85},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000934,"cp":4665.68},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000934,"cp":4694.82},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000934,"cp":4715.29},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000934,"cp":4748.37},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000934,"cp":4735.08},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000934,"cp":4727.01},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000934,"cp":4683.84},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000934,"cp":4702.41},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000934,"cp":4682.05},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000934,"cp":4624.46},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000934,"cp":4645.66},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000934,"cp":4646.89},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000934,"cp":4596.72},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000934,"cp":4626.01},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000934,"cp":4695.43},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000934,"cp":4725.85},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000934,"cp":4742.68},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000934,"cp":4707.3},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000934,"cp":4656.8},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000934,"cp":4680.12},{"stockId":1000000000934,"date":"2024-06-25T16:00:00.000Z","cp":4683.75},{"stockId":1000000000934,"date":"2024-06-24T16:00:00.000Z","cp":4667.03},{"stockId":1000000000934,"date":"2024-06-23T16:00:00.000Z","cp":4679.12},{"stockId":1000000000934,"date":"2024-06-20T16:00:00.000Z","cp":4691.94},{"stockId":1000000000934,"date":"2024-06-19T16:00:00.000Z","cp":4694.69},{"stockId":1000000000934,"date":"2024-06-18T16:00:00.000Z","cp":4733.33},{"stockId":1000000000934,"date":"2024-06-17T16:00:00.000Z","cp":4723.77},{"stockId":1000000000934,"date":"2024-06-16T16:00:00.000Z","cp":4707.98},{"stockId":1000000000934,"date":"2024-06-13T16:00:00.000Z","cp":4737.39},{"stockId":1000000000934,"date":"2024-06-12T16:00:00.000Z","cp":4686.61},{"stockId":1000000000934,"date":"2024-06-11T16:00:00.000Z","cp":4710.66},{"stockId":1000000000934,"date":"2024-06-10T16:00:00.000Z","cp":4731.51},{"stockId":1000000000934,"date":"2024-06-06T16:00:00.000Z","cp":4786},{"stockId":1000000000934,"date":"2024-06-05T16:00:00.000Z","cp":4778.49},{"stockId":1000000000934,"date":"2024-06-04T16:00:00.000Z","cp":4809.99},{"stockId":1000000000934,"date":"2024-06-03T16:00:00.000Z","cp":4850.55},{"stockId":1000000000934,"date":"2024-06-02T16:00:00.000Z","cp":4823.17},{"stockId":1000000000934,"date":"2024-05-30T16:00:00.000Z","cp":4858.64},{"stockId":1000000000934,"date":"2024-05-29T16:00:00.000Z","cp":4857.1},{"stockId":1000000000934,"date":"2024-05-28T16:00:00.000Z","cp":4892.15},{"stockId":1000000000934,"date":"2024-05-27T16:00:00.000Z","cp":4914.23},{"stockId":1000000000934,"date":"2024-05-26T16:00:00.000Z","cp":4949.49},{"stockId":1000000000934,"date":"2024-05-23T16:00:00.000Z","cp":4899.81},{"stockId":1000000000934,"date":"2024-05-22T16:00:00.000Z","cp":4965.25},{"stockId":1000000000934,"date":"2024-05-21T16:00:00.000Z","cp":5022.64},{"stockId":1000000000934,"date":"2024-05-20T16:00:00.000Z","cp":5006.73},{"stockId":1000000000934,"date":"2024-05-19T16:00:00.000Z","cp":4999.02}],"bondIndexCandlestickList":[],"index":{"_id":1000000000934,"stockCode":"000934","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":1150,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":934,"name":"中证金融","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000934_Index_Methodology_cn.pdf","launchDate":"2009-07-02T16:00:00.000Z","series":"thematic","currency":"CNY","lastUpdated":"2024-12-25T07:07:26.230Z","description":"中证金融地产指数选取中证800指数样本中属于金融和房地产行业的上市公司证券作为指数样本，以反映中证800指数样本中金融和房地产上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000934factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证金融地产指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700934,"constituentsMarkets":["a"],"memoNum":9,"pinyin":"zzjr","hotSpots":[""],"calculationMethod":"grading_weighted"}}