window.pageData = {"fund":{"_id":3000000004597,"stockCode":"004597","stockType":"fund","areaCode":"cn","followedNum":52,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-05-24T16:00:00.000Z","setUpScale":15867900,"market":"a","tickerId":4597,"custody":"中国工商银行股份有限公司","name":"南方中证银行交易型开放式指数证券投资基金发起式联接基金","shortName":"南方中证银行ETF发起联接A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-06-28T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方中证银行ETF发起联接","pinyin":"nfzzyhjyxkfszszqtzjjfqsljjj","memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399986,"index":{"stockCode":"399986","areaCode":"cn","stockType":"index","exchange":"sz","tickerId":399986,"name":"中证银行","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"managers":[{"name":"孙伟","stockType":"fund_manager","stockCode":"8801398360","exchange":"fm","tickerId":1923153100}],"targetFunds":[{"shortName":"南方中证银行ETF(512700)","stockType":"fund","stockCode":"512700","exchange":"sh","tickerId":512700}],"hotMetrics":{"fss":{"stockId":3000000004597,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.018500000000000003,"f_ins_h_s_r_c_hy":0.0043000000000000035,"f_ins_h_s_r_c_1y":0.004400000000000003,"f_ind_h_s_r":0.9815,"f_ind_h_s_r_c_hy":-0.0042999999999999705,"f_ind_h_s_r_c_1y":-0.0043999999999999595,"f_h_a":19830,"f_h_s_a":7258,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000004597,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.8551401869158879,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.7902865968766088,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.6541498508510265,"f_p_r_m6_ssc":5414,"f_p_r_m6_ssrp":0.8884167744319231,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.9410245372363323,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.7697089573325798,"f_p_r_y3_ssc":2888,"f_p_r_y3_ssrp":0.4471770003463803,"f_p_r_y5_ssc":1768,"f_p_r_y5_ssrp":0.40860215053763443,"f_cagr_p_r_fs_ssc":5914,"f_cagr_p_r_fs_ssrp":0.613055978352782},"fp":{"stockId":3000000004597,"type":"fp","f_p_r_fys":-0.064900516994572,"f_p_r_m1":-0.040139939917772094,"f_p_r_m3":-0.01407255999680157,"f_p_r_m6":-0.08271511603251103,"f_p_r_y1":-0.05423149294703977,"f_p_r_y3":0.34898190366642323,"f_p_r_y5":0.2384542374223697,"f_cagr_p_r_fs":0.0627533169896779,"f_p_r_d1":-0.008622305529522034,"f_p_r_y2":0.19330853025345318,"f_cagr_p_r_fs_sic":33,"f_cagr_p_r_fs_sirp":0.34375,"f_p_r_fys_sic":33,"f_p_r_fys_sirp":0.1875,"f_p_r_m1_sic":33,"f_p_r_m1_sirp":0.3125,"f_p_r_m3_sic":33,"f_p_r_m3_sirp":0.3125,"f_p_r_m6_sic":33,"f_p_r_m6_sirp":0.53125,"f_p_r_y1_sic":32,"f_p_r_y1_sirp":0.5161290322580645,"f_p_r_y2_sic":32,"f_p_r_y2_sirp":0.5161290322580645,"f_p_r_y3_sic":32,"f_p_r_y3_sirp":0.4838709677419355,"f_p_r_y5_sic":21,"f_p_r_y5_sirp":0.45,"last_data_date":"2026-05-21T16:00:00.000Z"},"ff":{"stockId":3000000004597,"type":"ff","f_m_f":109978,"f_m_f_r":0.005,"f_c_f":21995,"f_c_f_r":0.001,"f_m_a_c_f":131973,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-05-20T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000004597,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":1.3857,"f_nv_cr":-0.0018008932430486624},"f_as":{"stockId":3000000004597,"type":"f_as","f_tas":197658547.884,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004598,"stockCode":"004598","stockType":"fund","areaCode":"cn","followedNum":60,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-05-24T16:00:00.000Z","setUpScale":15867900,"market":"a","tickerId":4598,"custody":"中国工商银行股份有限公司","name":"南方中证银行交易型开放式指数证券投资基金发起式联接基金","shortName":"南方中证银行ETF发起联接C","fundSecondLevel":"company","lastUpdated":"2026-05-22T17:13:23.806Z","__csrcFundId":1845,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2017-06-28T16:00:00.000Z","etfFundFlag":1,"memoNum":1,"fundCollectionId":4000050020000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfzzyhjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000399986},{"_id":3000000012547,"name":"南方中证银行交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"012547","tickerId":12547,"shortName":"南方中证银行ETF发起联接E","__csrcFundId":1845,"lastUpdated":"2026-05-22T17:13:23.775Z","inceptionDate":"2021-06-10T16:00:00.000Z","fundCollectionId":4000050020000,"followedNum":4,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfzzyhjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000399986},{"_id":3000000021013,"name":"南方中证银行交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021013","tickerId":21013,"shortName":"南方中证银行ETF发起联接I","currency":"CNY","__csrcFundId":1845,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2024-05-25T06:57:54.423Z","fundCollectionId":4000050020000,"pinyin":"nfzzyhjyxkfszszqtzjjfqsljjj","inceptionDate":"2024-03-19T16:00:00.000Z","followedNum":0}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004597,"stockId":600036,"holdings":52391,"marketCap":2060014,"netValueRatio":0.0035,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004597,"stockId":601166,"holdings":78064,"marketCap":1469164,"netValueRatio":0.0025,"quarterlyChange":-0.07953466286799638,"stock":{"stockCode":"601166","exchange":"sh","stockType":"company","tickerId":601166,"name":"兴业银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004597,"stockId":601398,"holdings":149200,"marketCap":1139888,"netValueRatio":0.0019,"quarterlyChange":-0.036569987389659775,"stock":{"stockCode":"601398","exchange":"sh","stockType":"company","tickerId":601398,"name":"工商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004597,"stockId":601288,"holdings":132500,"marketCap":887750,"netValueRatio":0.0015,"quarterlyChange":-0.12760416666666685,"stock":{"stockCode":"601288","exchange":"sh","stockType":"company","tickerId":601288,"name":"农业银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004597,"stockId":601328,"holdings":123010,"marketCap":861070,"netValueRatio":0.0015,"quarterlyChange":-0.034482758620689724,"stock":{"stockCode":"601328","exchange":"sh","stockType":"company","tickerId":601328,"name":"交通银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004597,"stockId":600919,"holdings":67700,"marketCap":739284,"netValueRatio":0.0013,"quarterlyChange":0.08363455953533516,"stock":{"stockCode":"600919","exchange":"sh","stockType":"company","tickerId":600919,"name":"江苏银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004597,"stockId":600000,"holdings":61494,"marketCap":626008,"netValueRatio":0.0011,"quarterlyChange":-0.18167202572347296,"stock":{"stockCode":"600000","exchange":"sh","stockType":"company","tickerId":600000,"name":"浦发银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004597,"stockId":1,"holdings":44800,"marketCap":496384,"netValueRatio":0.0008,"quarterlyChange":-0.028921998247151026,"stock":{"stockCode":"000001","exchange":"sz","stockType":"company","tickerId":1,"name":"平安银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004597,"stockId":2142,"holdings":15200,"marketCap":462840,"netValueRatio":0.0008,"quarterlyChange":0.08401566393734461,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004597,"stockId":601229,"holdings":45900,"marketCap":454869,"netValueRatio":0.0008,"quarterlyChange":-0.01881188118811883,"stock":{"stockCode":"601229","exchange":"sh","stockType":"company","tickerId":601229,"name":"上海银行"}}],"bondHoldings":[{"_id":"69e8f92c1398d79843000344","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004597,"stockCode":"019792","stockName":"25国债19","holdings":230000,"marketCap":23173690,"netValueRatio":0.0393,"lastUpdated":"2026-04-22T16:37:00.309Z"}],"lastFsMetrics":{"latestTurnoverRate":0.6442617930575065,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3857},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3882},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3853},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.397},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3921},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4048},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4108},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4076},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4098},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.413},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4133},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4142},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4184},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4304},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4404},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4453},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4399},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4447},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4487},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4436},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4532},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4482},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4341},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4397},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4448},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.431},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4194},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4193},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4213},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4327},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4219},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4346},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4503},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4431},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4416},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4329},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4264},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4331},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.428},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4196},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3917},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4365},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4404},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.443},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4488},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4375},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4322},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4269},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4185},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4066},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4037},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4127},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4105},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3986},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4131},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3998},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3923},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3926},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3955},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4019},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4055},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4148},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4335},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4308},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4273},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4225},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4265},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4043},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3859},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3966},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3947},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3999},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3799},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.388},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3895},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3846},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3959},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4015},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4228},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4126},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4202},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4348},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4441},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4688},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.46},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4553},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4613},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4741},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.484},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4768},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4819},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4806},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4826},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4686},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4741},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.475},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4792},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.474},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.482},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4882},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4607},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4587},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4664},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4645},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4678},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4634},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4858},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4871},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.487},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4951},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5011},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.514},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5138},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5031},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5149},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5073},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5185},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4995},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5107},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5252},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5128},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5008},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5048},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5236},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.52},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5206},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5138},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5088},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4997},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5017},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5079},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5081},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4795},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4614},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.463},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4625},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4917},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4942},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4939},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5006},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4918},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4783},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4739},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4751},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4796},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4599},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4518},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4181},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4081},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4017},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4048},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.415},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4217},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4194},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4284},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4326},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4118},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4255},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4247},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4509},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4561},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4706},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4834},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5055},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4978},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4962},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4843},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4924},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5062},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4951},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5122},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4843},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4999},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5112},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5054},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5323},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5422},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5318},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.536},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5273},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.521},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5194},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5146},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5362},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5366},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5524},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5475},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5626},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.567},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5608},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.563},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5397},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5288},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5252},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5332},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5241},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5419},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5409},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5437},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5649},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5589},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.574},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5857},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5762},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5807},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5879},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.6025},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.593},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.6201},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.6028},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5978},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.6016},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5954},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5676},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5682},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5573},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.535},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5397},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.582},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.566},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5512},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5454},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5274},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5101},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5121},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4994},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.5021},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4839},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4964},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4894},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4851},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4783},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4746},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4702},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4798},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4791},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4524},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4439},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4467},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4485},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4412},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4516},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4652},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4515},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4418},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4392},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4437},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4567},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4582},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4472},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4264},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4244},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4055},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3914},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3724},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3742},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4017},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.4061},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3936},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3986},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3834},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.39},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3812},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3978},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3856},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3847},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3714},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.352},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3443},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3408},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3326},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.344},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3232},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3841},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3806},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.369},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3761},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3722},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3764},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3706},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3895},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3837},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3723},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3883},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3957},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3776},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3792},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.375},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3588},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3518},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3556},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3461},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3578},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3561},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3633},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3413},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3435},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3438},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3517},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3354},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3289},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3389},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3483},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3647},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3663},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3723},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3585},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3623},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3568},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.356},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3458},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3342},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3326},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3366},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3362},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3573},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3396},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3366},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3059},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3281},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3284},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.333},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3412},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3295},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3193},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3025},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3168},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3227},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3331},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3226},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3146},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3047},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3135},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.341},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.355},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3392},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3399},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3426},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3289},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3124},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2918},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2934},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.305},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2907},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2935},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.282},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3067},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2911},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3058},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2919},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2882},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.274},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2764},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2749},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.256},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2604},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2604},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2624},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.25},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2389},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.237},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2637},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2651},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2711},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2743},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2503},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2544},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2519},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2441},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2559},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2728},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2899},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.265},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2753},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2662},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2566},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2438},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2513},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2658},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2655},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2755},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2829},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2857},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2812},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2813},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2969},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2913},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3097},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2798},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3058},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2662},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2792},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2314},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.3105},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2756},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2208},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2317},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1909},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1686},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.123},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1064},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.099},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.0991},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.0887},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.0919},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.0843},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1088},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.101},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1199},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1174},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1191},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1229},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1425},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1383},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1637},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2011},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2098},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2068},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.2055},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1993},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1896},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1979},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1946},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1733},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1604},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1464},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.147},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1424},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1444},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1395},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.137},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1353},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1468},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1558},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1605},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1583},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1614},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1658},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1507},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1674},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1772},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1773},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1672},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1845},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1863},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1873},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.18},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1824},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1725},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1492},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1554},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1511},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1388},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1334},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.156},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1537},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1641},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1466},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1333},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1334},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1275},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1169},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1145},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1099},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1078},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1096},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1148},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1031},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.0997},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1086},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.0983},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.106},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1101},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1296},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1207},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1219},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1327},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1282},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1391},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1369},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1456},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1546},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1587},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000004597,"lxr_nv_fc":1.1452}],"indexCandlestickList":[{"stockId":1000000399986,"date":"2026-05-21T16:00:00.000Z","cp":7007.17},{"stockId":1000000399986,"date":"2026-05-20T16:00:00.000Z","cp":7021.58},{"stockId":1000000399986,"date":"2026-05-19T16:00:00.000Z","cp":7006.21},{"stockId":1000000399986,"date":"2026-05-18T16:00:00.000Z","cp":7068.67},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000399986,"cp":7041.88},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399986,"cp":7110.05},{"stockId":1000000399986,"date":"2026-05-13T16:00:00.000Z","cp":7142.04},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399986,"cp":7124.33},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399986,"cp":7157.74},{"stockId":1000000399986,"date":"2026-05-10T16:00:00.000Z","cp":7175.37},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399986,"cp":7178.43},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399986,"cp":7183.32},{"stockId":1000000399986,"date":"2026-05-05T16:00:00.000Z","cp":7206.05},{"stockId":1000000399986,"date":"2026-04-29T16:00:00.000Z","cp":7268.76},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399986,"cp":7322.39},{"stockId":1000000399986,"date":"2026-04-27T16:00:00.000Z","cp":7348.97},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399986,"cp":7319.49},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399986,"cp":7345.17},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399986,"cp":7366.59},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399986,"cp":7339.94},{"stockId":1000000399986,"date":"2026-04-20T16:00:00.000Z","cp":7390.44},{"stockId":1000000399986,"date":"2026-04-19T16:00:00.000Z","cp":7363.2},{"stockId":1000000399986,"date":"2026-04-16T16:00:00.000Z","cp":7287.01},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399986,"cp":7317.07},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399986,"cp":7344.68},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399986,"cp":7266.98},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399986,"cp":7204.45},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399986,"cp":7203.27},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399986,"cp":7213.12},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399986,"cp":7274.59},{"stockId":1000000399986,"date":"2026-04-06T16:00:00.000Z","cp":7216.29},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399986,"cp":7284.16},{"stockId":1000000399986,"date":"2026-04-01T16:00:00.000Z","cp":7368.01},{"stockId":1000000399986,"date":"2026-03-31T16:00:00.000Z","cp":7329.5},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399986,"cp":7320.87},{"stockId":1000000399986,"date":"2026-03-29T16:00:00.000Z","cp":7273.61},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399986,"cp":7238.13},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399986,"cp":7274.38},{"stockId":1000000399986,"date":"2026-03-24T16:00:00.000Z","cp":7247.07},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399986,"cp":7201.71},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399986,"cp":7052.91},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399986,"cp":7292.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399986,"cp":7312.18},{"stockId":1000000399986,"date":"2026-03-17T16:00:00.000Z","cp":7326.59},{"stockId":1000000399986,"date":"2026-03-16T16:00:00.000Z","cp":7357.55},{"stockId":1000000399986,"date":"2026-03-15T16:00:00.000Z","cp":7296.87},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399986,"cp":7268.72},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399986,"cp":7239.73},{"stockId":1000000399986,"date":"2026-03-10T16:00:00.000Z","cp":7194.93},{"stockId":1000000399986,"date":"2026-03-09T16:00:00.000Z","cp":7131.41},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399986,"cp":7115.85},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399986,"cp":7162.79},{"stockId":1000000399986,"date":"2026-03-04T16:00:00.000Z","cp":7151.39},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399986,"cp":7086.51},{"stockId":1000000399986,"date":"2026-03-02T16:00:00.000Z","cp":7163.76},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399986,"cp":7091.33},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399986,"cp":7050.77},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399986,"cp":7052.34},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399986,"cp":7067.52},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399986,"cp":7101.83},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399986,"cp":7119.52},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399986,"cp":7169.14},{"stockId":1000000399986,"date":"2026-02-10T16:00:00.000Z","cp":7270.05},{"stockId":1000000399986,"date":"2026-02-09T16:00:00.000Z","cp":7256.54},{"stockId":1000000399986,"date":"2026-02-08T16:00:00.000Z","cp":7237.73},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399986,"cp":7212.2},{"stockId":1000000399986,"date":"2026-02-04T16:00:00.000Z","cp":7255.47},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399986,"cp":7141.43},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399986,"cp":7041.91},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399986,"cp":7099.64},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399986,"cp":7088.98},{"stockId":1000000399986,"date":"2026-01-28T16:00:00.000Z","cp":7116.45},{"stockId":1000000399986,"date":"2026-01-27T16:00:00.000Z","cp":7007.53},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399986,"cp":7051.38},{"stockId":1000000399986,"date":"2026-01-25T16:00:00.000Z","cp":7059.19},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399986,"cp":7032.57},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399986,"cp":7097.72},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399986,"cp":7127.37},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399986,"cp":7241.94},{"stockId":1000000399986,"date":"2026-01-18T16:00:00.000Z","cp":7186.96},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399986,"cp":7228.44},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399986,"cp":7334.72},{"stockId":1000000399986,"date":"2026-01-13T16:00:00.000Z","cp":7385.95},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399986,"cp":7530.05},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399986,"cp":7483.12},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399986,"cp":7460.65},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399986,"cp":7492.93},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399986,"cp":7562.32},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399986,"cp":7616.18},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399986,"cp":7577.05},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399986,"cp":7603.19},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399986,"cp":7595.34},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399986,"cp":7606.02},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399986,"cp":7528.82},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399986,"cp":7555.31},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399986,"cp":7569.27},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399986,"cp":7591.88},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399986,"cp":7563.99},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399986,"cp":7606.25},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399986,"cp":7640.33},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399986,"cp":7490.95},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399986,"cp":7483.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399986,"cp":7524},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399986,"cp":7531.87},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399986,"cp":7551.36},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399986,"cp":7533.46},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399986,"cp":7654.71},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399986,"cp":7659.34},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399986,"cp":7657.38},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399986,"cp":7702.3},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399986,"cp":7734.74},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399986,"cp":7804.5},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399986,"cp":7803.47},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399986,"cp":7744.45},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399986,"cp":7808.32},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399986,"cp":7767.15},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399986,"cp":7827.63},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399986,"cp":7725.4},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399986,"cp":7785.36},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399986,"cp":7867.07},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399986,"cp":7804.91},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399986,"cp":7739.47},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399986,"cp":7766.26},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399986,"cp":7870.5},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399986,"cp":7850.68},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399986,"cp":7854.32},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399986,"cp":7816.91},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399986,"cp":7789.49},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399986,"cp":7739.49},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399986,"cp":7750.14},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399986,"cp":7783.34},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399986,"cp":7783.83},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399986,"cp":7625.65},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399986,"cp":7526.97},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399986,"cp":7535.03},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399986,"cp":7532.08},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399986,"cp":7691.21},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399986,"cp":7703.91},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399986,"cp":7701.65},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399986,"cp":7735.85},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399986,"cp":7685.65},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399986,"cp":7611.94},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399986,"cp":7587.76},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399986,"cp":7596.05},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399986,"cp":7620.36},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399986,"cp":7519.28},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399986,"cp":7478.97},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399986,"cp":7294.47},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399986,"cp":7239.9},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399986,"cp":7204.99},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399986,"cp":7220.51},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399986,"cp":7275.93},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399986,"cp":7311.63},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399986,"cp":7303.68},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399986,"cp":7352.55},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399986,"cp":7375.45},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399986,"cp":7262.53},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399986,"cp":7336.37},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399986,"cp":7331.62},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399986,"cp":7473.93},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399986,"cp":7501.6},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399986,"cp":7588.46},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399986,"cp":7657.89},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399986,"cp":7777.62},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399986,"cp":7735.86},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399986,"cp":7727.13},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399986,"cp":7662.21},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399986,"cp":7707.77},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399986,"cp":7783.91},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399986,"cp":7723.88},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399986,"cp":7815.8},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399986,"cp":7665.36},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399986,"cp":7749.17},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399986,"cp":7810.25},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399986,"cp":7778.48},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399986,"cp":7923.15},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399986,"cp":7976.33},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399986,"cp":7919.43},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399986,"cp":7942.59},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399986,"cp":7894.91},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399986,"cp":7860.36},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399986,"cp":7851.46},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399986,"cp":7825.39},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399986,"cp":7941.38},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399986,"cp":7943.23},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399986,"cp":8028.7},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399986,"cp":8003.11},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399986,"cp":8085.06},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399986,"cp":8108.88},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399986,"cp":8075.09},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399986,"cp":8087.4},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399986,"cp":7959.97},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399986,"cp":7899.63},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399986,"cp":7880.1},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399986,"cp":7921.85},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399986,"cp":7871.96},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399986,"cp":7967.57},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399986,"cp":7966.93},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399986,"cp":7980.97},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399986,"cp":8097.69},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399986,"cp":8066.9},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399986,"cp":8148.46},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399986,"cp":8215.01},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399986,"cp":8164.08},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399986,"cp":8196.6},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399986,"cp":8254.99},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399986,"cp":8335.35},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399986,"cp":8297.33},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399986,"cp":8497.84},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399986,"cp":8418.47},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399986,"cp":8391.98},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399986,"cp":8412.6},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399986,"cp":8377.94},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399986,"cp":8225.34},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399986,"cp":8228.93},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399986,"cp":8167.45},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399986,"cp":8043.94},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399986,"cp":8070.36},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399986,"cp":8315.16},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399986,"cp":8232.68},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399986,"cp":8149.01},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399986,"cp":8115.86},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399986,"cp":8018.53},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399986,"cp":7964.82},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399986,"cp":7975.8},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399986,"cp":7905.42},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399986,"cp":7920.28},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399986,"cp":7817.39},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399986,"cp":7889.47},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399986,"cp":7865.12},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399986,"cp":7841.02},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399986,"cp":7802.7},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399986,"cp":7781.31},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399986,"cp":7758.94},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399986,"cp":7816.93},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399986,"cp":7812.32},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399986,"cp":7660.8},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399986,"cp":7612.16},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399986,"cp":7628.72},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399986,"cp":7638.58},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399986,"cp":7597.63},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399986,"cp":7655.18},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399986,"cp":7730.22},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399986,"cp":7653.74},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399986,"cp":7599.96},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399986,"cp":7584.87},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399986,"cp":7610.17},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399986,"cp":7682.74},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399986,"cp":7691.19},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399986,"cp":7629.55},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399986,"cp":7514.22},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399986,"cp":7502.91},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399986,"cp":7400.87},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399986,"cp":7321.01},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399986,"cp":7214.05},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399986,"cp":7223.48},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399986,"cp":7380.69},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399986,"cp":7405.13},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399986,"cp":7334.48},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399986,"cp":7368.93},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399986,"cp":7283.99},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399986,"cp":7320.32},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399986,"cp":7271.16},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399986,"cp":7362.47},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399986,"cp":7305.72},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399986,"cp":7300.6},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399986,"cp":7227.29},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399986,"cp":7118.92},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399986,"cp":7075.79},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399986,"cp":7057.2},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399986,"cp":7011.29},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399986,"cp":7074.71},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399986,"cp":6958.91},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399986,"cp":7295.35},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399986,"cp":7275.8},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399986,"cp":7211.24},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399986,"cp":7250.62},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399986,"cp":7228.54},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399986,"cp":7252.34},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399986,"cp":7219.57},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399986,"cp":7325.26},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399986,"cp":7292.92},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399986,"cp":7228.92},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399986,"cp":7317.13},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399986,"cp":7358.03},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399986,"cp":7257.87},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399986,"cp":7266.5},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399986,"cp":7243.35},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399986,"cp":7154.02},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399986,"cp":7114.85},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399986,"cp":7135.29},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399986,"cp":7081.99},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399986,"cp":7146.73},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399986,"cp":7137.03},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399986,"cp":7176.59},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399986,"cp":7055.5},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399986,"cp":7067.16},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399986,"cp":7068.32},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399986,"cp":7112.33},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399986,"cp":7021.85},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399986,"cp":6985.94},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399986,"cp":7041.12},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399986,"cp":7093.65},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399986,"cp":7184.41},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399986,"cp":7193.36},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399986,"cp":7226.16},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399986,"cp":7149.48},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399986,"cp":7169.93},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399986,"cp":7139.69},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399986,"cp":7134.79},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399986,"cp":7078.62},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399986,"cp":7013.71},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399986,"cp":7004.73},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399986,"cp":7026.64},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399986,"cp":7024.58},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399986,"cp":7140.76},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399986,"cp":7041.45},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399986,"cp":7035.85},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399986,"cp":6876.01},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399986,"cp":7005.06},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399986,"cp":7006.5},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399986,"cp":7035.6},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399986,"cp":7081.33},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399986,"cp":7015.92},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399986,"cp":6959.41},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399986,"cp":6866.24},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399986,"cp":6945.1},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399986,"cp":6991.99},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399986,"cp":7050.45},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399986,"cp":7003.93},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399986,"cp":6970.02},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399986,"cp":6914.47},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399986,"cp":6963.93},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399986,"cp":7119.56},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399986,"cp":7198.22},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399986,"cp":7109.59},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399986,"cp":7113.41},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399986,"cp":7128.75},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399986,"cp":7051.41},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399986,"cp":6959.09},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399986,"cp":6844.28},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399986,"cp":6852.98},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399986,"cp":6917.6},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399986,"cp":6837.68},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399986,"cp":6853.2},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399986,"cp":6787.1},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399986,"cp":6926.3},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399986,"cp":6838.77},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399986,"cp":6922.31},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399986,"cp":6845.22},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399986,"cp":6823.98},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399986,"cp":6744.8},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399986,"cp":6757.83},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399986,"cp":6749.13},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399986,"cp":6644.21},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399986,"cp":6668.64},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399986,"cp":6668.28},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399986,"cp":6686.27},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399986,"cp":6617.23},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399986,"cp":6554.98},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399986,"cp":6544.12},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399986,"cp":6692.64},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399986,"cp":6700.8},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399986,"cp":6733.76},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399986,"cp":6752.12},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399986,"cp":6618.97},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399986,"cp":6642.37},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399986,"cp":6628.01},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399986,"cp":6591.38},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399986,"cp":6656.63},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399986,"cp":6751.51},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399986,"cp":6846.27},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399986,"cp":6707.07},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399986,"cp":6767.98},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399986,"cp":6717.16},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399986,"cp":6663.11},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399986,"cp":6596.37},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399986,"cp":6637.8},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399986,"cp":6718.6},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399986,"cp":6716.52},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399986,"cp":6772.43},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399986,"cp":6813.73},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399986,"cp":6829.11},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399986,"cp":6804.61},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399986,"cp":6805.06},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399986,"cp":6891.56},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399986,"cp":6860.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399986,"cp":6963.85},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399986,"cp":6794.34},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399986,"cp":6939.6},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399986,"cp":6717.97},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399986,"cp":6790.8},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399986,"cp":6531.67},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399986,"cp":6957.16},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399986,"cp":6764.97},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399986,"cp":6464.73},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399986,"cp":6524.92},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399986,"cp":6298.1},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399986,"cp":6177.19},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399986,"cp":5924.36},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399986,"cp":5832.24},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399986,"cp":5789.03},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399986,"cp":5789.25},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399986,"cp":5730.85},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399986,"cp":5747.84},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399986,"cp":5707.02},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399986,"cp":5842.62},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399986,"cp":5799.63},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399986,"cp":5904.32},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399986,"cp":5892.65},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399986,"cp":5902.29},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399986,"cp":5923.15},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399986,"cp":6029.62},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399986,"cp":6007.22},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399986,"cp":6147.99},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399986,"cp":6355.51},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399986,"cp":6404.86},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399986,"cp":6387.3},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399986,"cp":6380.1},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399986,"cp":6345.7},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399986,"cp":6292.02},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399986,"cp":6338.22},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399986,"cp":6319.48},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399986,"cp":6200.65},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399986,"cp":6128.17},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399986,"cp":6048.98},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399986,"cp":6052.48},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399986,"cp":6026.43},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399986,"cp":6036.1},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399986,"cp":6008.73},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399986,"cp":5995.65},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399986,"cp":5985.63},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399986,"cp":6049.29},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399986,"cp":6099.35},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399986,"cp":6124.81},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399986,"cp":6112.77},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399986,"cp":6129.8},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399986,"cp":6154.38},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399986,"cp":6070.89},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399986,"cp":6162.84},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399986,"cp":6217.43},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399986,"cp":6225.65},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399986,"cp":6169.61},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399986,"cp":6265.65},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399986,"cp":6276.29},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399986,"cp":6291.47},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399986,"cp":6261.76},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399986,"cp":6303.74},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399986,"cp":6248.19},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399986,"cp":6135.14},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399986,"cp":6236.2},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399986,"cp":6255.65},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399986,"cp":6222.51},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399986,"cp":6191},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399986,"cp":6327.2},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399986,"cp":6314.4},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399986,"cp":6373.76},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399986,"cp":6272.79},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399986,"cp":6196.65},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399986,"cp":6166.92},{"stockId":1000000399986,"date":"2024-06-25T16:00:00.000Z","cp":6116.01},{"stockId":1000000399986,"date":"2024-06-24T16:00:00.000Z","cp":6113.17},{"stockId":1000000399986,"date":"2024-06-23T16:00:00.000Z","cp":6086.46},{"stockId":1000000399986,"date":"2024-06-20T16:00:00.000Z","cp":6073.47},{"stockId":1000000399986,"date":"2024-06-19T16:00:00.000Z","cp":6090.1},{"stockId":1000000399986,"date":"2024-06-18T16:00:00.000Z","cp":6120.77},{"stockId":1000000399986,"date":"2024-06-17T16:00:00.000Z","cp":6052.95},{"stockId":1000000399986,"date":"2024-06-16T16:00:00.000Z","cp":6033.04},{"stockId":1000000399986,"date":"2024-06-13T16:00:00.000Z","cp":6084.15},{"stockId":1000000399986,"date":"2024-06-12T16:00:00.000Z","cp":6067.71},{"stockId":1000000399986,"date":"2024-06-11T16:00:00.000Z","cp":6111.78},{"stockId":1000000399986,"date":"2024-06-10T16:00:00.000Z","cp":6138.08},{"stockId":1000000399986,"date":"2024-06-06T16:00:00.000Z","cp":6250.8},{"stockId":1000000399986,"date":"2024-06-05T16:00:00.000Z","cp":6216.43},{"stockId":1000000399986,"date":"2024-06-04T16:00:00.000Z","cp":6228.2},{"stockId":1000000399986,"date":"2024-06-03T16:00:00.000Z","cp":6291.01},{"stockId":1000000399986,"date":"2024-06-02T16:00:00.000Z","cp":6265.37},{"stockId":1000000399986,"date":"2024-05-30T16:00:00.000Z","cp":6327.71},{"stockId":1000000399986,"date":"2024-05-29T16:00:00.000Z","cp":6315.43},{"stockId":1000000399986,"date":"2024-05-28T16:00:00.000Z","cp":6365.68},{"stockId":1000000399986,"date":"2024-05-27T16:00:00.000Z","cp":6420.11},{"stockId":1000000399986,"date":"2024-05-26T16:00:00.000Z","cp":6443.92},{"stockId":1000000399986,"date":"2024-05-23T16:00:00.000Z","cp":6364.39}],"bondIndexCandlestickList":[],"index":{"_id":1000000399986,"stockCode":"399986","areaCode":"cn","stockType":"index","fsTableType":"bank","exchange":"sz","source":"csi","followedNum":9540,"status":"normal","blackenedNum":0,"market":"a","tickerId":399986,"name":"中证银行","indexMethodology":null,"launchDate":"2013-07-14T16:00:00.000Z","series":"sector","currency":"CNY","lastUpdated":"2024-12-25T07:19:47.897Z","description":"为反映中证全指指数样本中不同行业公司证券的整体表现，为投资者提供分析工具，将中证全指指数样本按中证行业分类分为11个一级行业、35个二级行业、90余个三级行业及200余个四级行业，再以进入各一、二、三、四级行业的全部证券作为样本编制指数，形成中证全指行业指数。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/399986factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证银行指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720180,"memoNum":72,"constituentsMarkets":["a"],"pinyin":"zzyh","hotSpots":[null],"calculationMethod":"grading_weighted"}}