window.pageData = {"fund":{"_id":3000000020423,"name":"华夏中证港股通内地金融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":"020423","tickerId":20423,"shortName":"华夏中证港股通内地金融ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-01-04T16:00:00.000Z","fundCollectionId":4000050030000,"setUpAssetScale":33997.81,"setUpDate":"2024-01-02T16:00:00.000Z","setUpShares":33997.81,"pinyin":"hxzzggtndjrjyxkfszszqtzjjfqsljjj","followedNum":2,"memoNum":1,"indexId":1000001711146,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H11146","tickerId":1711146,"name":"港股通内地金融","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"司帆","stockType":"fund_manager","stockCode":"db20809077","exchange":"fm","tickerId":1906219920}],"targetFunds":[{"shortName":"华夏中证港股通内地金融ETF(513190)","stockType":"fund","stockCode":"513190","exchange":"sh","tickerId":513190}],"hotMetrics":{"fss":{"stockId":3000000020423,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.16149999999999998,"f_ind_h_s_r":0.8384999999999999,"f_h_a":4000,"f_h_s_a":1039,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.11310000000000009,"f_ins_h_s_r_c_hy":0.11309999999999998,"f_ind_h_s_r_c_1y":-0.15520000000000012,"f_ins_h_s_r_c_1y":0.15519999999999998},"fpr":{"stockId":3000000020423,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.7606038820992091,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.6547108288999485,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.7117038076855589,"f_p_r_m6_ssc":5414,"f_p_r_m6_ssrp":0.7664880842416405,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.7268618166164442,"f_cagr_p_r_fs_ssc":5904,"f_cagr_p_r_fs_ssrp":0.17042181941385737,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.49448996891777336},"fp":{"stockId":3000000020423,"type":"fp","f_p_r_d1":-0.006891068115558063,"f_cagr_p_r_fs":0.26217621147225745,"f_p_r_m1":-0.016561157585349706,"f_p_r_m3":-0.031559612601581355,"f_p_r_m6":-0.010295790671218108,"f_p_r_fys":-0.016783453887884825,"f_p_r_y1":0.12462025725550929,"last_data_date":"2026-05-21T16:00:00.000Z","f_p_r_y2":0.44162730963625707},"ff":{"stockId":3000000020423,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":593,"f_m_a_c_f":3558,"f_m_f":2965,"f_c_fr":0.001,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000020423,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":1.7399,"f_nv_cr":0.0025930621182435054},"f_as":{"stockId":3000000020423,"type":"f_as","f_tas":30187856.301000003,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020422,"__csrcFundId":13482,"stockCode":"020422","masterFundShortName":"华夏中证港股通内地金融ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20422,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-22T17:15:49.294Z","status":"normal","exchange":"jj","shortName":"华夏中证港股通内地金融ETF发起式联接(020422)","name":"华夏中证港股通内地金融交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050030000,"setUpAssetScale":10030015.91,"setUpDate":"2024-01-02T16:00:00.000Z","setUpShares":10030015.91,"inceptionDate":"2024-01-04T16:00:00.000Z","pinyin":"hxzzggtndjrjyxkfszszqtzjjfqsljjj","__indexSourceCsi":1,"__indexSourceEastMoney":1,"followedNum":2,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000001711146}],"bondHoldings":[{"_id":"69e8fb7a1398d798430038bd","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020422,"stockCode":"019785","stockName":"25国债13","holdings":15000,"marketCap":1514264,"netValueRatio":0.0202,"lastUpdated":"2026-04-22T16:46:50.367Z"}]},"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7399},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7354},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7488},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7646},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7578},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7673},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7887},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7914},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8049},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8007},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.79},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8022},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7849},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7608},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7879},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7584},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7663},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7772},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7679},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7692},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7904},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7826},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7588},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7656},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7548},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7577},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7389},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.746},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7315},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7337},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7196},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7214},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7202},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7177},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.707},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6961},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6912},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6809},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7035},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6767},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6388},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7034},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7057},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7211},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7177},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7037},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6848},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6903},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6861},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.696},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6927},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7083},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.693},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6942},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7252},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7229},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7613},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7634},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8007},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7989},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7966},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.827},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8358},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8461},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8364},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8078},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8149},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.811},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7956},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7979},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8265},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.862},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8331},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7975},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7664},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7534},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7604},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7773},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7919},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7843},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.795},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8023},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8003},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8154},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7959},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7908},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7938},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8155},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8271},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.795},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7696},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7808},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7758},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7697},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7705},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7723},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7757},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7679},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.768},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7633},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7513},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7328},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7681},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7709},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7487},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7492},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7549},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7721},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7934},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.757},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7446},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7743},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7679},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7702},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7863},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7842},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7839},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7683},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.758},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7984},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7847},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7847},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8151},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8279},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8505},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8405},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8195},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8137},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7867},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7893},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.763},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7634},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7537},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7285},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7551},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7604},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7613},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7648},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7563},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7496},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7346},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7404},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7227},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7095},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7389},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7127},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6843},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.665},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6783},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6758},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6872},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6877},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6542},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6451},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6698},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6718},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6746},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7017},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7075},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7375},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7261},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7436},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7611},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7602},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7621},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7286},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7074},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7062},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6954},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7065},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7241},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7148},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.719},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7307},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7208},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.749},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7752},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7762},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7744},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7758},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7617},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7702},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7712},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7809},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7708},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7555},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7348},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7421},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7538},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7367},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.751},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7283},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7133},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7381},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7722},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7779},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7905},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7728},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7873},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7686},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7425},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7475},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7449},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7154},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7288},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7308},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.743},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.737},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7349},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6933},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7108},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6966},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6949},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.691},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7009},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6761},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6773},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.701},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7253},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7351},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7013},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6607},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6409},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6079},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6391},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6498},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6588},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6365},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.647},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6504},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6181},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6068},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5815},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5896},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5726},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5684},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5456},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5572},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5455},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5468},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5425},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5515},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5471},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5503},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5454},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5322},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5445},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5542},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5669},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5301},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5362},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5034},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4887},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4773},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4616},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4764},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.483},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4754},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4727},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4709},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4575},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4431},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4432},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4441},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4321},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4488},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4437},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4158},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3821},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3638},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3585},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3473},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.496},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5119},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4997},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4957},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4919},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5038},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.508},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5182},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5408},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5239},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5437},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5751},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5717},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5482},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5408},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5002},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4978},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4967},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4988},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5092},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5148},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4944},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4623},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4644},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4599},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4989},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5037},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4621},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4881},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4816},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.466},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4749},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4811},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4789},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4688},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4419},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4543},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.42},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4251},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4154},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4139},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4054},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4129},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3984},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3771},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3513},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3724},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.362},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3463},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3554},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3401},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3334},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3143},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.319},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3355},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3452},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3474},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3509},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.351},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3504},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4055},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4036},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4001},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4012},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4007},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4003},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3812},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3519},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3552},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3618},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3505},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3556},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3554},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3859},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3685},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3844},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3967},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3577},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3381},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3458},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3459},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3206},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3072},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3018},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.321},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.2983},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.302},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3075},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3402},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3493},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3483},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3472},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3216},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3292},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.347},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3455},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3788},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4037},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4294},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3653},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3952},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.361},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3539},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3425},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3426},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3659},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3673},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3702},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3758},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3787},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3609},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3592},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3851},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.336},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3565},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3359},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3724},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3588},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3584},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3062},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3546},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3135},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.2939},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.2913},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.2464},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.2255},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1616},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1508},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.146},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1339},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1159},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1055},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.0964},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1114},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1068},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1217},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1225},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1267},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1299},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.145},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.156},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1631},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1834},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1921},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1777},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1735},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1622},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1554},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1673},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1679},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1563},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.144},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1331},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1354},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1315},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1219},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1133},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1082},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.0954},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1087},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1232},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1306},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1349},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1185},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.126},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1119},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1139},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1327},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1306},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1248},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1163},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1354},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.132},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1321},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1528},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1643},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1372},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1243},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1209},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1209},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1351},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1599},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1509},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1525},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1353},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1352},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1353},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1305},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1452},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1465},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1436},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1394},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1561},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1559},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1214},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1123},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1112},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1084},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1062},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1185},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1383},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1354},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1395},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1402},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1391},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1255},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.136},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1566},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1809},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1818},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1755}],"indexCandlestickList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000001711146,"cp":1123.12},{"date":"2026-05-20T16:00:00.000Z","stockId":1000001711146,"cp":1119.86},{"stockId":1000001711146,"date":"2026-05-19T16:00:00.000Z","cp":1128.41},{"date":"2026-05-18T16:00:00.000Z","stockId":1000001711146,"cp":1139.1321},{"date":"2026-05-17T16:00:00.000Z","stockId":1000001711146,"cp":1133.4536},{"date":"2026-05-14T16:00:00.000Z","stockId":1000001711146,"cp":1141.2589},{"date":"2026-05-13T16:00:00.000Z","stockId":1000001711146,"cp":1155.5986},{"date":"2026-05-12T16:00:00.000Z","stockId":1000001711146,"cp":1156.7807},{"stockId":1000001711146,"date":"2026-05-11T16:00:00.000Z","cp":1166.0833},{"stockId":1000001711146,"date":"2026-05-10T16:00:00.000Z","cp":1162.1408},{"date":"2026-05-07T16:00:00.000Z","stockId":1000001711146,"cp":1154.7521},{"date":"2026-05-06T16:00:00.000Z","stockId":1000001711146,"cp":1163.5853},{"stockId":1000001711146,"date":"2026-05-05T16:00:00.000Z","cp":1150.5279},{"stockId":1000001711146,"date":"2026-05-04T16:00:00.000Z","cp":1136.43},{"stockId":1000001711146,"date":"2026-05-03T16:00:00.000Z","cp":1139.88},{"stockId":1000001711146,"date":"2026-04-29T16:00:00.000Z","cp":1138.1536},{"stockId":1000001711146,"date":"2026-04-28T16:00:00.000Z","cp":1156.9751},{"date":"2026-04-27T16:00:00.000Z","stockId":1000001711146,"cp":1137.3061},{"stockId":1000001711146,"date":"2026-04-26T16:00:00.000Z","cp":1142.5249},{"stockId":1000001711146,"date":"2026-04-23T16:00:00.000Z","cp":1148.2021},{"stockId":1000001711146,"date":"2026-04-22T16:00:00.000Z","cp":1141.9733},{"date":"2026-04-21T16:00:00.000Z","stockId":1000001711146,"cp":1142.9706},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001711146,"cp":1157.9068},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001711146,"cp":1151.5047},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001711146,"cp":1134.7949},{"stockId":1000001711146,"date":"2026-04-15T16:00:00.000Z","cp":1140.2838},{"stockId":1000001711146,"date":"2026-04-14T16:00:00.000Z","cp":1133.9511},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001711146,"cp":1135.4317},{"stockId":1000001711146,"date":"2026-04-12T16:00:00.000Z","cp":1121.6835},{"date":"2026-04-09T16:00:00.000Z","stockId":1000001711146,"cp":1126.4569},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001711146,"cp":1116.4223},{"stockId":1000001711146,"date":"2026-04-07T16:00:00.000Z","cp":1117.6554},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001711146,"cp":1105.4638},{"stockId":1000001711146,"date":"2026-03-31T16:00:00.000Z","cp":1101.363},{"date":"2026-03-30T16:00:00.000Z","stockId":1000001711146,"cp":1091.3141},{"stockId":1000001711146,"date":"2026-03-29T16:00:00.000Z","cp":1082.8091},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001711146,"cp":1079.6259},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001711146,"cp":1072.6982},{"stockId":1000001711146,"date":"2026-03-24T16:00:00.000Z","cp":1091.2242},{"date":"2026-03-23T16:00:00.000Z","stockId":1000001711146,"cp":1073.9731},{"date":"2026-03-22T16:00:00.000Z","stockId":1000001711146,"cp":1047.1785},{"stockId":1000001711146,"date":"2026-03-19T16:00:00.000Z","cp":1093.1546},{"date":"2026-03-18T16:00:00.000Z","stockId":1000001711146,"cp":1093.4871},{"stockId":1000001711146,"date":"2026-03-17T16:00:00.000Z","cp":1105.0102},{"stockId":1000001711146,"date":"2026-03-16T16:00:00.000Z","cp":1100.7313},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001711146,"cp":1089.4285},{"stockId":1000001711146,"date":"2026-03-12T16:00:00.000Z","cp":1077.1869},{"date":"2026-03-11T16:00:00.000Z","stockId":1000001711146,"cp":1081.3045},{"date":"2026-03-10T16:00:00.000Z","stockId":1000001711146,"cp":1079.0882},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001711146,"cp":1084.2393},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001711146,"cp":1078.1396},{"stockId":1000001711146,"date":"2026-03-05T16:00:00.000Z","cp":1091.6507},{"stockId":1000001711146,"date":"2026-03-04T16:00:00.000Z","cp":1081.1447},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001711146,"cp":1078.139},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001711146,"cp":1101.9861},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001711146,"cp":1097.9059},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001711146,"cp":1124.1885},{"stockId":1000001711146,"date":"2026-02-25T16:00:00.000Z","cp":1124.004},{"stockId":1000001711146,"date":"2026-02-24T16:00:00.000Z","cp":1146.8454},{"stockId":1000001711146,"date":"2026-02-23T16:00:00.000Z","cp":1143.4517},{"stockId":1000001711146,"date":"2026-02-22T16:00:00.000Z","cp":1173.77},{"date":"2026-02-19T16:00:00.000Z","stockId":1000001711146,"cp":1146.73},{"stockId":1000001711146,"date":"2026-02-15T16:00:00.000Z","cp":1145.13},{"stockId":1000001711146,"date":"2026-02-12T16:00:00.000Z","cp":1141.2776},{"stockId":1000001711146,"date":"2026-02-11T16:00:00.000Z","cp":1160.8111},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001711146,"cp":1167.572},{"stockId":1000001711146,"date":"2026-02-09T16:00:00.000Z","cp":1173.7916},{"stockId":1000001711146,"date":"2026-02-08T16:00:00.000Z","cp":1165.9472},{"stockId":1000001711146,"date":"2026-02-05T16:00:00.000Z","cp":1144.9018},{"stockId":1000001711146,"date":"2026-02-04T16:00:00.000Z","cp":1149.4902},{"stockId":1000001711146,"date":"2026-02-03T16:00:00.000Z","cp":1147.9377},{"date":"2026-02-02T16:00:00.000Z","stockId":1000001711146,"cp":1135.6113},{"stockId":1000001711146,"date":"2026-02-01T16:00:00.000Z","cp":1135.4504},{"stockId":1000001711146,"date":"2026-01-29T16:00:00.000Z","cp":1154.6617},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001711146,"cp":1176.5836},{"stockId":1000001711146,"date":"2026-01-27T16:00:00.000Z","cp":1156.9308},{"stockId":1000001711146,"date":"2026-01-26T16:00:00.000Z","cp":1130.6689},{"stockId":1000001711146,"date":"2026-01-25T16:00:00.000Z","cp":1109.5243},{"date":"2026-01-22T16:00:00.000Z","stockId":1000001711146,"cp":1098.9357},{"date":"2026-01-21T16:00:00.000Z","stockId":1000001711146,"cp":1101.6746},{"stockId":1000001711146,"date":"2026-01-20T16:00:00.000Z","cp":1113.5742},{"stockId":1000001711146,"date":"2026-01-19T16:00:00.000Z","cp":1123.2871},{"date":"2026-01-18T16:00:00.000Z","stockId":1000001711146,"cp":1117.4822},{"stockId":1000001711146,"date":"2026-01-15T16:00:00.000Z","cp":1123.9026},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001711146,"cp":1128.7444},{"date":"2026-01-13T16:00:00.000Z","stockId":1000001711146,"cp":1127.4044},{"date":"2026-01-12T16:00:00.000Z","stockId":1000001711146,"cp":1138.4284},{"date":"2026-01-11T16:00:00.000Z","stockId":1000001711146,"cp":1124.5482},{"stockId":1000001711146,"date":"2026-01-08T16:00:00.000Z","cp":1119.5207},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001711146,"cp":1119.2309},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001711146,"cp":1133.9651},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001711146,"cp":1141.1649},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001711146,"cp":1119.8372},{"date":"2026-01-01T16:00:00.000Z","stockId":1000001711146,"cp":1121.45},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001711146,"cp":1100.6909},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001711146,"cp":1106.5487},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001711146,"cp":1102.3909},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001711146,"cp":1098.5346},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001711146,"cp":1100.0203},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001711146,"cp":1094.4836},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001711146,"cp":1094.5173},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001711146,"cp":1089.5444},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001711146,"cp":1081.7551},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001711146,"cp":1069.9824},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001711146,"cp":1092.7654},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001711146,"cp":1094.5321},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001711146,"cp":1078.5518},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001711146,"cp":1078.0025},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001711146,"cp":1081.1307},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001711146,"cp":1093.1929},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001711146,"cp":1107.4382},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001711146,"cp":1084.073},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001711146,"cp":1078.8193},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001711146,"cp":1101.7875},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001711146,"cp":1100.8323},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001711146,"cp":1100.7146},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001711146,"cp":1111.3022},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001711146,"cp":1108.9878},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001711146,"cp":1109.2878},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001711146,"cp":1098.7343},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001711146,"cp":1091.5896},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001711146,"cp":1118.2299},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001711146,"cp":1109.4127},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001711146,"cp":1107.7785},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001711146,"cp":1128.396},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001711146,"cp":1136.4566},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001711146,"cp":1150.9553},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001711146,"cp":1144.8782},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001711146,"cp":1130.1993},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001711146,"cp":1126.8366},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001711146,"cp":1108.7112},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001711146,"cp":1110.0645},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001711146,"cp":1091.6258},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001711146,"cp":1092.1352},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001711146,"cp":1086.2227},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001711146,"cp":1068.92},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001711146,"cp":1087.0867},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001711146},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001711146,"cp":1090.5166},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001711146,"cp":1092.6542},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001711146,"cp":1086.6479},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001711146,"cp":1081.9991},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001711146,"cp":1070.8545},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001711146,"cp":1074.0637},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001711146,"cp":1056.5116},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001711146,"cp":1044.0902},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001711146,"cp":1063.5408},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001711146,"cp":1045.6752},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001711146,"cp":1027.0976},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001711146,"cp":1014.9752},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001711146,"cp":1023.1902},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001711146,"cp":1020.546},{"date":"2025-10-07T16:00:00.000Z","stockId":1000001711146,"cp":1010.01},{"date":"2025-10-05T16:00:00.000Z","stockId":1000001711146,"cp":1016.49},{"date":"2025-10-02T16:00:00.000Z","stockId":1000001711146,"cp":1020.39},{"date":"2025-10-01T16:00:00.000Z","stockId":1000001711146,"cp":1025.96},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001711146,"cp":1029.2272},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001711146,"cp":1028.7135},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001711146,"cp":1006.0023},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001711146,"cp":1000.0078},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001711146,"cp":1016.2063},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001711146,"cp":1017.1723},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001711146,"cp":1018.473},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001711146,"cp":1037.0528},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001711146,"cp":1041.2},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001711146,"cp":1062.4181},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001711146,"cp":1054.6337},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001711146,"cp":1065.7897},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001711146,"cp":1078.8828},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001711146,"cp":1078.2476},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001711146,"cp":1079.308},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001711146,"cp":1060.3966},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001711146,"cp":1046.841},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001711146,"cp":1045.8048},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001711146,"cp":1038.5623},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001711146,"cp":1046.1816},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001711146,"cp":1056.613},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001711146,"cp":1050.0474},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001711146,"cp":1052.9229},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001711146,"cp":1059.3069},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001711146,"cp":1052.4075},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001711146,"cp":1072.4387},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001711146,"cp":1090.817},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001711146,"cp":1088.7331},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001711146,"cp":1087.8863},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001711146,"cp":1086.0655},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001711146,"cp":1079.6418},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001711146,"cp":1087.266},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001711146,"cp":1088.5907},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001711146,"cp":1096.8664},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001711146,"cp":1089.9528},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001711146,"cp":1078.9628},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001711146,"cp":1065.4467},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001711146,"cp":1070.4039},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001711146,"cp":1078.6277},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001711146,"cp":1065.8641},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001711146,"cp":1075.8254},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001711146,"cp":1059.9109},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001711146,"cp":1048.6012},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001711146,"cp":1064.9324},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001711146,"cp":1087.783},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001711146,"cp":1090.4302},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001711146,"cp":1099.2407},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001711146,"cp":1088.1858},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001711146,"cp":1098.0518},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001711146,"cp":1085.2486},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001711146,"cp":1067.3548},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001711146,"cp":1069.5793},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001711146,"cp":1068.2041},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001711146,"cp":1049.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001711146,"cp":1057.2895},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001711146,"cp":1058.9129},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001711146,"cp":1066.871},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001711146,"cp":1063.0751},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001711146,"cp":1061.0798},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001711146,"cp":1033.8039},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001711146,"cp":1046.4686},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001711146,"cp":1037.4},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001711146,"cp":1035.56},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001711146,"cp":1034.65},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001711146,"cp":1046.8},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001711146},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001711146,"cp":1031.74},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001711146,"cp":1047.17},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001711146,"cp":1064.04},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001711146,"cp":1070.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001711146,"cp":1047.99},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001711146,"cp":1019.68},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001711146,"cp":1006.8},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001711146,"cp":983.74},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001711146,"cp":1004.04},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001711146,"cp":1011.18},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001711146,"cp":1016.7},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001711146,"cp":1001.79},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001711146,"cp":1009.06},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001711146,"cp":1010.91},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001711146,"cp":989.2},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001711146,"cp":981.47},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001711146,"cp":964.62},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001711146,"cp":969.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001711146,"cp":957.89},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001711146,"cp":955.32},{"date":"2025-06-01T16:00:00.000Z","stockId":1000001711146,"cp":929.45},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001711146,"cp":939.95},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001711146,"cp":946.34},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001711146,"cp":939.21},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001711146,"cp":939.99},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001711146,"cp":937.51},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001711146,"cp":941.57},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001711146,"cp":938.71},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001711146,"cp":940.51},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001711146,"cp":936.73},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001711146,"cp":927.65},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001711146,"cp":934.07},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001711146,"cp":939.78},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001711146,"cp":950.28},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001711146,"cp":925.49},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001711146,"cp":926.78},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001711146,"cp":904.21},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001711146,"cp":900.95},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001711146,"cp":893.34},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001711146,"cp":885.91},{"date":"2025-05-01T16:00:00.000Z","stockId":1000001711146,"cp":882.51},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001711146,"cp":876.55},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001711146,"cp":889.33},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001711146,"cp":893.31},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001711146,"cp":888.14},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001711146,"cp":885.93},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001711146,"cp":884.3},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001711146,"cp":876.84},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001711146},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001711146},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001711146,"cp":870.23},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001711146,"cp":861.4},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001711146,"cp":872.64},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001711146,"cp":869.12},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001711146,"cp":851.36},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001711146,"cp":831.13},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001711146,"cp":820.08},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001711146,"cp":817.41},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001711146,"cp":812.07},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001711146,"cp":913.27},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001711146,"cp":924.63},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001711146,"cp":916.64},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001711146,"cp":913.66},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001711146,"cp":911.24},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001711146,"cp":918.75},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001711146,"cp":921.68},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001711146,"cp":927.92},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001711146,"cp":942.69},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001711146,"cp":931.67},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001711146,"cp":944.16},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001711146,"cp":965.41},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001711146,"cp":962.33},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001711146,"cp":946.48},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001711146,"cp":940.78},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001711146,"cp":913.87},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001711146,"cp":912.87},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001711146,"cp":911.17},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001711146,"cp":913.08},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001711146,"cp":920.21},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001711146,"cp":923.98},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001711146,"cp":910.72},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001711146,"cp":889.45},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001711146,"cp":890.65},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001711146,"cp":888.28},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001711146,"cp":912.81},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001711146,"cp":916},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001711146,"cp":888.93},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001711146,"cp":905.17},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001711146,"cp":901.73},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001711146,"cp":891.33},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001711146,"cp":896.79},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001711146,"cp":901.43},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001711146,"cp":899.98},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001711146,"cp":893.49},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001711146,"cp":875.41},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001711146,"cp":884.24},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001711146,"cp":861.03},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001711146,"cp":864.52},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001711146,"cp":857.61},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001711146,"cp":856.51},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001711146,"cp":849.86},{"date":"2025-02-03T16:00:00.000Z","stockId":1000001711146,"cp":858.7},{"date":"2025-02-02T16:00:00.000Z","stockId":1000001711146,"cp":840.72},{"date":"2025-01-27T16:00:00.000Z","stockId":1000001711146,"cp":847.17},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001711146,"cp":854.8},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001711146,"cp":845.35},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001711146,"cp":830.85},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001711146,"cp":814.13},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001711146,"cp":827.27},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001711146,"cp":818.61},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001711146,"cp":808.53},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001711146,"cp":814.19},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001711146,"cp":805.16},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001711146,"cp":799.61},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001711146,"cp":786.98},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001711146,"cp":791.69},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001711146,"cp":803.02},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001711146,"cp":808.96},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001711146,"cp":810.09},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001711146,"cp":812.15},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001711146,"cp":811.86},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001711146,"cp":810.93},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001711146,"cp":852.97},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001711146,"cp":851.89},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001711146,"cp":849.71},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001711146},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001711146},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001711146,"cp":850.74},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001711146,"cp":838.55},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001711146,"cp":818.7},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001711146,"cp":820.98},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001711146,"cp":825.38},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001711146,"cp":818.52},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001711146,"cp":821.89},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001711146,"cp":821.64},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001711146,"cp":841.47},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001711146,"cp":830.34},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001711146,"cp":840.14},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001711146,"cp":849.45},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001711146,"cp":824.38},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001711146,"cp":811.22},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001711146,"cp":815.76},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001711146,"cp":814.94},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001711146,"cp":799.54},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001711146,"cp":790.6},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001711146,"cp":786.81},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001711146,"cp":798.43},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001711146,"cp":784.51},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001711146,"cp":786.87},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001711146,"cp":790.19},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001711146,"cp":811.66},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001711146,"cp":817.56},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001711146,"cp":817.17},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001711146,"cp":816.64},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001711146,"cp":798.86},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001711146,"cp":803.9},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001711146,"cp":815.09},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001711146,"cp":814.46},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001711146,"cp":837.91},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001711146,"cp":858.02},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001711146,"cp":872.53},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001711146,"cp":838.16},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001711146,"cp":857.64},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001711146,"cp":833.42},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001711146,"cp":829.36},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001711146,"cp":820.29},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001711146,"cp":818.95},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001711146,"cp":835.51},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001711146,"cp":836.85},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001711146,"cp":840.77},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001711146,"cp":842.07},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001711146,"cp":844.85},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001711146,"cp":833.52},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001711146,"cp":834.72},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001711146,"cp":848.75},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001711146,"cp":816.34},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001711146,"cp":829.41},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001711146,"cp":819.59},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001711146,"cp":845.98},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001711146},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001711146,"cp":836.55},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001711146,"cp":804.62},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001711146,"cp":833.83},{"date":"2024-10-06T16:00:00.000Z","stockId":1000001711146,"cp":950.59},{"date":"2024-10-03T16:00:00.000Z","stockId":1000001711146,"cp":908.78},{"date":"2024-10-02T16:00:00.000Z","stockId":1000001711146,"cp":879.6},{"date":"2024-10-01T16:00:00.000Z","stockId":1000001711146,"cp":887.38},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001711146,"cp":811.46},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001711146,"cp":796.33},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001711146,"cp":792.12},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001711146,"cp":764.02},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001711146,"cp":747.25},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001711146,"cp":705.53},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001711146,"cp":697.93},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001711146,"cp":691.61},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001711146},{"date":"2024-09-16T16:00:00.000Z","stockId":1000001711146,"cp":684.7},{"date":"2024-09-15T16:00:00.000Z","stockId":1000001711146,"cp":672.95},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001711146,"cp":671.81},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001711146,"cp":663.06},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001711146,"cp":657.5},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001711146,"cp":667.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001711146,"cp":665.97},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001711146,"cp":675.99},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001711146,"cp":675.99},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001711146,"cp":677.42},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001711146,"cp":681.65},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001711146,"cp":692.35},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001711146,"cp":698.37},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001711146,"cp":701.33},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001711146,"cp":715.47},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001711146,"cp":720.48},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001711146,"cp":711.86},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001711146,"cp":706.98},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001711146,"cp":700.51},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001711146,"cp":695},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001711146,"cp":702.39},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001711146,"cp":702.61},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001711146,"cp":694.83},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001711146,"cp":687.04},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001711146,"cp":679.44},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001711146,"cp":680.57},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001711146,"cp":678.93},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001711146,"cp":672.34},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001711146,"cp":666.23},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001711146,"cp":664.13},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001711146,"cp":655.56},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001711146,"cp":662.98},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001711146,"cp":675.35},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001711146,"cp":680.63},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001711146,"cp":683.05},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001711146,"cp":671.86},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001711146,"cp":676.92},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001711146,"cp":668.18},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001711146,"cp":669.33},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001711146,"cp":681.48},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001711146,"cp":680.29},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001711146,"cp":676.71},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001711146,"cp":671.14},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001711146,"cp":683.74},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001711146,"cp":680.91},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001711146,"cp":680.77},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001711146,"cp":694.74},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001711146,"cp":702.28},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001711146,"cp":684.48},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001711146,"cp":676.07},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001711146,"cp":674.09},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001711146,"cp":674.86},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001711146,"cp":695.36},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001711146,"cp":713.1},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001711146,"cp":714.85},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001711146,"cp":720.33},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001711146},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001711146,"cp":710.87},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001711146,"cp":708.27},{"date":"2024-06-25T16:00:00.000Z","stockId":1000001711146,"cp":719.04},{"date":"2024-06-24T16:00:00.000Z","stockId":1000001711146,"cp":719.89},{"date":"2024-06-23T16:00:00.000Z","stockId":1000001711146,"cp":718.28},{"date":"2024-06-20T16:00:00.000Z","stockId":1000001711146,"cp":715.35},{"date":"2024-06-19T16:00:00.000Z","stockId":1000001711146,"cp":727.06},{"date":"2024-06-18T16:00:00.000Z","stockId":1000001711146,"cp":726.66},{"date":"2024-06-17T16:00:00.000Z","stockId":1000001711146,"cp":703.67},{"date":"2024-06-16T16:00:00.000Z","stockId":1000001711146,"cp":697.61},{"date":"2024-06-13T16:00:00.000Z","stockId":1000001711146,"cp":696.73},{"date":"2024-06-12T16:00:00.000Z","stockId":1000001711146,"cp":694.99},{"date":"2024-06-11T16:00:00.000Z","stockId":1000001711146,"cp":693.82},{"date":"2024-06-10T16:00:00.000Z","stockId":1000001711146,"cp":703.26},{"date":"2024-06-06T16:00:00.000Z","stockId":1000001711146,"cp":716.66},{"date":"2024-06-05T16:00:00.000Z","stockId":1000001711146,"cp":718.3},{"date":"2024-06-04T16:00:00.000Z","stockId":1000001711146,"cp":721.43},{"date":"2024-06-03T16:00:00.000Z","stockId":1000001711146,"cp":722.71},{"date":"2024-06-02T16:00:00.000Z","stockId":1000001711146,"cp":721.2},{"date":"2024-05-30T16:00:00.000Z","stockId":1000001711146,"cp":711.88},{"date":"2024-05-29T16:00:00.000Z","stockId":1000001711146,"cp":719.34},{"date":"2024-05-28T16:00:00.000Z","stockId":1000001711146,"cp":735.52},{"date":"2024-05-27T16:00:00.000Z","stockId":1000001711146,"cp":751.74},{"date":"2024-05-26T16:00:00.000Z","stockId":1000001711146,"cp":753.06},{"date":"2024-05-23T16:00:00.000Z","stockId":1000001711146,"cp":749.32}],"bondIndexCandlestickList":[],"index":{"_id":1000001711146,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H11146","csiCode":"H11146","tickerId":1711146,"source":"csi","fsTableType":"hybrid","currency":"HKD","oldStockCodes":null,"constituentsMarkets":["h"],"name":"港股通内地金融","followedNum":37,"insertedDate":"2025-07-22T08:59:47.957Z","lastUpdated":"2025-07-22T22:49:23.858Z","basicDate":"2007-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证港股通内地金融指数从港股通范围内选取内地控股金融主题上市公司证券作为指数样本，以反映港股通范围内内地金融上市公司证券的整体表现。","fullName":"中证港股通内地金融指数","launchDate":"2010-06-01T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H11146factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H11146_Index_Methodology_cn.pdf","hotSpots":[],"series":"thematic","totalReturnIndexId":1000001701146,"memoNum":5,"pinyin":"ggtndjr"}}