window.pageData = {"fund":{"_id":3000000007154,"stockCode":"007154","stockType":"fund","areaCode":"cn","followedNum":22,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-04-07T16:00:00.000Z","setUpScale":496825000,"market":"a","tickerId":7154,"custody":"招商银行股份有限公司","name":"中证银行交易型开放式指数证券投资基金联接基金","shortName":"汇添富中证银行ETF联接C","fundSecondLevel":"company","feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2019-04-14T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050460000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zzyhjyxkfszszqtzjjljjj","indexId":1000000399986,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"index":{"stockCode":"399986","areaCode":"cn","stockType":"index","exchange":"sz","tickerId":399986,"name":"中证银行","rebalancingFrequency":"semi-annually"},"managers":[{"name":"孙浩","stockType":"fund_manager","stockCode":"db20915017","exchange":"fm","tickerId":1908231940}],"targetFunds":[{"shortName":"中证银行ETF","stockType":"fund","stockCode":"512820","exchange":"sh","tickerId":512820}],"hotMetrics":{"fss":{"stockId":3000000007154,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0259,"f_ind_h_s_r":0.9741,"f_h_a":26309,"f_h_s_a":3771,"f_ind_h_s_r_c_1y":-0.025799999999999934,"f_ind_h_s_r_c_hy":-0.022700000000000053,"f_ins_h_s_r_c_1y":0.0258,"f_ins_h_s_r_c_hy":0.022699999999999998,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000007154,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.8551662174303684,"f_p_r_m1_ssc":5774,"f_p_r_m1_ssrp":0.7900571626537329,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.2155709959023695,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.8075978075978076,"f_p_r_y1_ssc":4560,"f_p_r_y1_ssrp":0.9153323097170432,"f_p_r_y2_ssc":3499,"f_p_r_y2_ssrp":0.7118353344768439,"f_p_r_y3_ssc":2861,"f_p_r_y3_ssrp":0.29335664335664335,"f_p_r_y5_ssc":1739,"f_p_r_y5_ssrp":0.37284234752589185,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.6592274678111588},"fp":{"stockId":3000000007154,"type":"fp","f_p_r_fys":-0.029277902316417914,"f_p_r_m1":0.009465950833568604,"f_p_r_m3":0.03678444460567398,"f_p_r_m6":-0.03706199460916315,"f_p_r_y1":0.029464735970032407,"f_p_r_y3":0.43358747993579705,"f_cagr_p_r_fs":0.052072981154396514,"f_p_r_d1":-0.00864106351550964,"f_p_r_y2":0.30705204426964383,"f_cagr_p_r_fs_sic":33,"f_cagr_p_r_fs_sirp":0.84375,"f_p_r_fys_sic":33,"f_p_r_fys_sirp":0.84375,"f_p_r_m1_sic":33,"f_p_r_m1_sirp":0.75,"f_p_r_m3_sic":33,"f_p_r_m3_sirp":0.9375,"f_p_r_m6_sic":33,"f_p_r_m6_sirp":0.8125,"f_p_r_y1_sic":32,"f_p_r_y1_sirp":0.7419354838709677,"f_p_r_y2_sic":32,"f_p_r_y2_sirp":0.7741935483870968,"f_p_r_y3_sic":32,"f_p_r_y3_sirp":0.8387096774193549,"f_p_r_y5":0.26527359659996685,"f_p_r_y5_sic":21,"f_p_r_y5_sirp":1,"last_data_date":"2026-04-26T16:00:00.000Z"},"ff":{"stockId":3000000007154,"type":"ff","f_m_f":32151,"f_m_f_r":0.005,"f_c_f":6430,"f_c_f_r":0.001,"f_m_a_c_f":38581,"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":"2026-04-16T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000007154,"type":"f_nlacan","f_nv_d":"2026-04-26T16:00:00.000Z","f_nv":1.429,"f_nv_cr":-0.0033477472450829104},"f_as":{"stockId":3000000007154,"type":"f_as","f_tas":136069809.5199,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007153,"stockCode":"007153","stockType":"fund","areaCode":"cn","followedNum":20,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-04-07T16:00:00.000Z","setUpScale":496825000,"market":"a","tickerId":7153,"custody":"招商银行股份有限公司","name":"中证银行交易型开放式指数证券投资基金联接基金","shortName":"汇添富中证银行ETF联接A","fundSecondLevel":"company","lastUpdated":"2026-04-24T17:12:01.555Z","__csrcFundId":6107,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-04-14T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富中证银行ETF联接","pinyin":"zzyhjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399986}]},"netValueList":[{"date":"2026-04-26T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.429},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4338},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4379},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.433},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4424},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4374},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4234},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.429},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4342},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4199},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4083},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4083},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4102},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4217},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4109},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4237},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4392},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4322},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4307},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.422},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4156},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4223},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4173},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4089},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3815},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4258},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4296},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4323},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4381},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4269},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4219},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4166},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4084},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3966},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3938},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4025},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4005},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3886},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4029},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3896},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3822},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3825},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3854},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3917},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3954},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4045},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4234},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4208},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4173},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4126},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4164},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3946},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3763},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.387},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3851},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3903},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3702},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3783},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3798},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.375},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3863},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3918},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4129},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4028},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4105},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4252},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4345},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4589},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4503},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4457},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4516},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4643},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4743},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4672},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4721},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4707},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4727},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4587},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4636},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4644},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4686},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4636},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4713},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4775},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4504},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4486},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4561},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4542},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4581},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4535},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4757},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4766},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4764},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4845},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4905},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5031},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5029},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4923},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5041},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4967},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5076},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4892},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5001},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5146},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5024},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4906},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4947},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5134},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5099},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5106},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5039},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4989},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.49},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.492},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4981},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4983},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4696},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4517},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4533},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4527},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4816},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.484},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4842},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4905},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4814},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4681},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4638},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4652},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4696},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.45},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4418},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4083},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3985},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3921},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3952},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4054},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.412},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4097},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4187},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4229},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4023},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4158},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4149},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4408},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4458},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4603},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4728},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4946},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4872},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4858},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4742},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4823},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4961},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4846},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5015},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4747},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4901},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5011},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4953},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5217},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5316},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5213},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5257},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5171},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.511},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5095},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5049},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5261},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5264},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.542},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5374},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5525},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.557},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5509},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5533},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5302},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5194},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5159},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5237},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5147},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5322},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5313},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5338},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5547},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5492},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.564},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5757},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5665},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5708},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.578},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5925},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5831},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.6098},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5928},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.588},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5916},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5857},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5583},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.559},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5481},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5262},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5308},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5727},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.557},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5421},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5364},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5187},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5016},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.5036},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4912},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4938},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4757},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4882},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4811},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4769},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4701},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4664},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.462},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4717},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4711},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4445},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4359},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.439},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4409},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4337},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4441},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4578},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4443},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4348},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4323},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4369},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4498},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4513},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4409},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4207},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4189},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4004},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3862},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.367},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3689},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.396},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.4007},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3881},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3935},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3783},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3849},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3761},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3927},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3807},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3798},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3668},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3474},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3398},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3365},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3283},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3397},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.319},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3792},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3758},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3643},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3717},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3678},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3719},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3662},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3851},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3793},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3679},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3837},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3912},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3734},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.375},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.371},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3551},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3482},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3519},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3423},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.354},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3523},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3594},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3378},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3399},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3402},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3481},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.332},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3256},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3355},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3449},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3612},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3629},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3688},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3552},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3589},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3536},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3527},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3427},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3312},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3296},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3335},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3333},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3543},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3367},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3339},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3035},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3254},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3257},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3302},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3384},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3269},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3168},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3002},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3143},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3201},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3308},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3202},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.312},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3024},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3113},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3389},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3529},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3375},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3381},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3408},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3279},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3116},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2913},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2929},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3043},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2902},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2929},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2815},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3062},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2906},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3052},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2914},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2878},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2738},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2762},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2746},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.256},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2605},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2603},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2624},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2504},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2398},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.238},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2632},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2647},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2706},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2738},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2499},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2541},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2516},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2439},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2556},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2724},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2893},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2647},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.275},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.266},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2565},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2439},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2513},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2657},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2654},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2754},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2827},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2854},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2812},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2813},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2959},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2901},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3085},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2784},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3043},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.265},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2781},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2311},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.3071},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2728},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2195},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2301},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1899},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1677},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1226},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1062},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.0985},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.0985},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.0882},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.0912},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.084},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1083},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1006},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1194},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1174},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1192},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1229},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.142},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1381},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1633},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2001},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.209},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2059},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.2047},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1986},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1891},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1978},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1946},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1734},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1605},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1464},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1471},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1424},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1442},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1394},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.137},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1353},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1467},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1557},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1603},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1581},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1612},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1657},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1508},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1673},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1771},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1772},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1672},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1845},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1863},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1874},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.18},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1824},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1728},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1496},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1558},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1515},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1393},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1339},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1564},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1542},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1645},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1472},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.134},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1341},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1282},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1175},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1153},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1107},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1085},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1104},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1156},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.104},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1006},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1094},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.0993},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1068},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.111},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1302},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1214},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1226},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1333},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.129},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1396},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1376},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1462},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1552},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1593},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1458},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.155},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1618},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.157},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1488},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.154},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1415},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1228},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1236},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1304},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1234},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1111},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1089},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1081},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1085},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.1088},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000007154,"lxr_nv_fc":1.104}],"indexCandlestickList":[{"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},{"stockId":1000000399986,"date":"2024-05-22T16:00:00.000Z","cp":6418.77},{"stockId":1000000399986,"date":"2024-05-21T16:00:00.000Z","cp":6458.07},{"stockId":1000000399986,"date":"2024-05-20T16:00:00.000Z","cp":6429.8},{"stockId":1000000399986,"date":"2024-05-19T16:00:00.000Z","cp":6381.51},{"stockId":1000000399986,"date":"2024-05-16T16:00:00.000Z","cp":6411.61},{"stockId":1000000399986,"date":"2024-05-15T16:00:00.000Z","cp":6337.95},{"stockId":1000000399986,"date":"2024-05-14T16:00:00.000Z","cp":6227.82},{"stockId":1000000399986,"date":"2024-05-13T16:00:00.000Z","cp":6232.2},{"stockId":1000000399986,"date":"2024-05-12T16:00:00.000Z","cp":6271.48},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399986,"cp":6230.04},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399986,"cp":6158.52},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399986,"cp":6145.79},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399986,"cp":6141.11},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399986,"cp":6143.68},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399986,"cp":6144.06},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399986,"cp":6115.51}],"bondIndexCandlestickList":[],"index":{"_id":1000000399986,"stockCode":"399986","areaCode":"cn","stockType":"index","fsTableType":"bank","exchange":"sz","source":"csi","followedNum":9506,"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":71,"constituentsMarkets":["a"],"pinyin":"zzyh","hotSpots":[null],"calculationMethod":"grading_weighted"}}