window.pageData = {"fund":{"_id":3000000001553,"stockCode":"001553","stockType":"fund","areaCode":"cn","followedNum":85,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-06-28T16:00:00.000Z","setUpScale":10000000,"market":"a","tickerId":1553,"custody":"国泰君安证券股份有限公司","name":"天弘中证证券保险指数型发起式证券投资基金","shortName":"天弘中证证券保险C","fundSecondLevel":"company","fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2015-06-29T16:00:00.000Z","fundCollectionId":4000050430000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thzzzqbxzsxfqszqtzjj","indexId":1000001730588,"index":{"_id":1000001730588,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30588","tickerId":1730588,"name":"中证证保","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001720588},"fundCollection":{"_id":4000050430000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"managers":[{"_id":7000325189610,"name":"陈瑶","gender":"f","educationCode":"001002","resume":"陈瑶：女，2011年7月加盟天弘基金管理有限公司，历任交易员、交易主管。从事交易管理，程序化交易策略、基差交易策略、融资融券交易策略等研究工作。现任指数投资部总经理助理、基金经理。","tickerId":325189610,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20572968","exchange":"fm","cnInfoCode":"db20572968","lastUpdated":"2026-03-17T15:03:49.350Z","followedNum":4,"currency":"CNY","workingDate":"2018-02-11T16:00:00.000Z","fundCompanyId":4000050430000,"fundManagerSecondLevel":"company","pinyin":"cy","appointmentDate":"2018-02-11T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000001553,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.162,"f_ind_h_s_r":0.838,"f_h_a":226687,"f_h_s_a":14318,"f_ind_h_s_r_c_1y":-0.1542,"f_ind_h_s_r_c_hy":-0.15600000000000014,"f_ins_h_s_r_c_1y":0.1542,"f_ins_h_s_r_c_hy":0.156,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001553,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.9753995331298259,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.8840224246671339,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.9753995331298259,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.8592085235920852,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.8977450323732976,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.6757151196730882,"f_p_r_y3_ssc":2822,"f_p_r_y3_ssrp":0.4984048209854661,"f_p_r_y5_ssc":1713,"f_p_r_y5_ssrp":0.5572429906542056,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.7746356696738376,"f_p_r_y10_ssc":517,"f_p_r_y10_ssrp":0.8449612403100775},"fp":{"stockId":3000000001553,"type":"fp","f_p_r_fys":-0.1528508582765462,"f_p_r_m1":-0.10220312642837559,"f_p_r_m3":-0.1528508582765462,"f_p_r_m6":-0.13631167003781464,"f_p_r_y1":-0.011673543322931912,"f_p_r_y3":0.17546379413525215,"f_p_r_y5":0.013832972024365287,"f_cagr_p_r_fs":-0.0016771124643198965,"f_p_r_d1":-0.007893438579181011,"f_p_r_y2":0.27545454545454784,"f_cagr_p_r_fs_sic":2,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":2,"f_p_r_fys_sirp":1,"f_p_r_m1_sic":2,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":2,"f_p_r_m3_sirp":1,"f_p_r_m6_sic":2,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":2,"f_p_r_y1_sirp":1,"f_p_r_y2_sic":2,"f_p_r_y2_sirp":1,"f_p_r_y3_sic":2,"f_p_r_y3_sirp":1,"f_p_r_y5_sic":2,"f_p_r_y5_sirp":1,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y10":0.3268035666036271},"ff":{"stockId":3000000001553,"type":"ff","f_m_f":5490308,"f_m_f_r":0.005,"f_c_f":1098061,"f_c_f_r":0.001,"f_m_a_c_f":6588369,"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":"2025-06-26T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000001553,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":0.9821,"f_nv_cr":-0.00707714083510258},"f_as":{"stockId":3000000001553,"type":"f_as","f_tas":1679755379.1806,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001552,"stockCode":"001552","stockType":"fund","areaCode":"cn","followedNum":131,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-06-28T16:00:00.000Z","setUpScale":10000000,"market":"a","tickerId":1552,"custody":"国泰君安证券股份有限公司","name":"天弘中证证券保险指数型发起式证券投资基金","shortName":"天弘中证证券保险A","fundSecondLevel":"company","__csrcFundId":4154,"fundStatus":"normal","lastUpdated":"2026-04-03T17:15:53.034Z","masterFundFlag":1,"inceptionDate":"2015-06-29T16:00:00.000Z","fundCollectionId":4000050430000,"currency":"CNY","masterFundShortName":"天弘中证证券保险","pinyin":"thzzzqbxzsxfqszqtzjj","memoNum":2,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000001730588}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001552,"stockId":601318,"holdings":5665158,"marketCap":387496807,"netValueRatio":0.1511,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001552,"stockId":300059,"holdings":11052701,"marketCap":256201609,"netValueRatio":0.0999,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.14528023598820095,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001552,"stockId":600030,"holdings":8532512,"marketCap":244968419,"netValueRatio":0.0955,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.039799331103678726,"stock":{"stockCode":"600030","exchange":"sh","stockType":"company","tickerId":600030,"name":"中信证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001552,"stockId":601211,"holdings":9877239,"marketCap":202977261,"netValueRatio":0.0791,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09771465808617452,"stock":{"stockCode":"601211","exchange":"sh","stockType":"company","tickerId":601211,"name":"国泰海通"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001552,"stockId":601601,"holdings":2991891,"marketCap":125390151,"netValueRatio":0.0489,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1933371298405464,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001552,"stockId":601688,"holdings":5110810,"marketCap":120564007,"netValueRatio":0.047,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09099283655681001,"stock":{"stockCode":"601688","exchange":"sh","stockType":"company","tickerId":601688,"name":"华泰证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001552,"stockId":601628,"holdings":1456315,"marketCap":66262332,"netValueRatio":0.0258,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.15425530147622046,"stock":{"stockCode":"601628","exchange":"sh","stockType":"company","tickerId":601628,"name":"中国人寿"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001552,"stockId":776,"holdings":2580700,"marketCap":56827014,"netValueRatio":0.0222,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.007279030983236456,"stock":{"stockCode":"000776","exchange":"sz","stockType":"company","tickerId":776,"name":"广发证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001552,"stockId":600999,"holdings":3244165,"marketCap":53982905,"netValueRatio":0.021,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.027469316189363213,"stock":{"stockCode":"600999","exchange":"sh","stockType":"company","tickerId":600999,"name":"招商证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001552,"stockId":601336,"holdings":729171,"marketCap":50823218,"netValueRatio":0.0198,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.15109853149421415,"stock":{"stockCode":"601336","exchange":"sh","stockType":"company","tickerId":601336,"name":"新华保险"}}],"bondHoldings":[{"_id":"69723a8e1987889646e6e64b","date":"2025-12-30T16:00:00.000Z","fundId":3000000001552,"stockCode":"019773","stockName":"25国债08","holdings":21000,"marketCap":2121202,"netValueRatio":0.0008,"lastUpdated":"2026-01-22T14:56:14.490Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"陈瑶","d":"本基金基金经理","wy":14,"md":"女，金融学硕士。2011年7月加盟本公司，历任交易员、交易主管，从事交易管理、程序化交易策略、基差交易策略、融资融券交易策略等研究工作。","ad":"2018-02-11T16:00:00.000Z"},{"name":"尤聪","d":"本基金基金经理助理","wy":12,"md":"女，计算金融与风险管理专业硕士。历任华盛顿大学资产管理公司量化研究员、北美信托银行信用风险管理顾问、北美信托资产管理公司股票量化投资经理。2021年10月加盟本公司 。","ad":"2022-09-15T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9821},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9891},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0045},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9876},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9919},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9986},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9944},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0202},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0089},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9998},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.04},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0572},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0725},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0739},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0605},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0656},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0738},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0779},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0746},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.065},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0838},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0733},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0701},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0939},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0996},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1131},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.113},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1284},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1234},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1285},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1416},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1517},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1562},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1599},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1445},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1518},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1504},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1362},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1372},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1533},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1702},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1471},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1488},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1521},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1416},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1478},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1518},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1603},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1551},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1588},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1709},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1839},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1947},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1958},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1888},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1915},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.2248},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.2381},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1931},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1593},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1644},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1704},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1797},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1742},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1642},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1604},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1587},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1591},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1552},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1608},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1381},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.146},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1314},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.121},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1319},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.129},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1437},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1229},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.088},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0845},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0948},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1015},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0998},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0979},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0979},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0997},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0928},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0936},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1271},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1319},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1273},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1281},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.141},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1558},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1438},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.144},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1565},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.143},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1506},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1367},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1421},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1438},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.146},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1621},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1803},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1574},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1624},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1525},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.145},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1347},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1425},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.133},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1288},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.151},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1494},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.133},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1298},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1434},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1385},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1371},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1493},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1064},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1084},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1096},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1012},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1151},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1058},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1142},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1447},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1409},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.144},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.148},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1649},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1353},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1381},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1376},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1453},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1379},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1424},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1778},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1882},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.2033},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1969},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1793},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.2104},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.2232},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.212},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.179},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1856},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1718},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1925},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1819},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1436},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1365},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1223},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1164},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1077},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1164},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1176},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1151},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1021},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1001},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1087},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1364},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1409},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.142},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1257},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1294},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1073},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0933},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0934},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0833},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0781},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0737},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0779},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0834},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0924},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.071},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0577},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0651},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0562},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0551},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0524},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0473},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0509},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0537},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0554},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0599},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0751},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0294},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.004},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9942},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9902},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0062},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0177},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0158},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.005},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0141},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0129},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9938},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.005},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9935},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0012},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9929},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9828},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.974},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9787},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9696},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9727},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9741},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9734},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9867},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.99},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9915},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9892},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.99},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0016},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.019},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9813},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9868},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.967},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9756},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9704},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9629},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9516},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9508},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9541},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9603},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.955},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9561},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9547},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9547},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9515},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9465},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9452},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9457},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9464},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9451},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9448},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9326},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9209},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9065},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9937},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9965},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9919},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9933},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0078},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0088},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0057},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0074},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0111},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0096},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0245},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0384},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0377},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0358},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0442},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0071},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.012},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0089},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0055},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0135},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0272},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0042},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0031},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0009},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0018},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0326},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0338},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0114},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0277},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0286},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0107},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.017},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0074},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0289},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0263},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0208},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0254},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0118},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0194},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0185},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0003},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9866},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9917},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0117},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0013},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9909},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9984},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9962},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9905},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9872},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9871},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9955},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9619},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9611},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9773},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9833},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9884},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9813},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.982},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0047},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0553},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0968},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0854},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0796},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0807},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0845},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0665},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0747},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.073},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0751},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.076},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0764},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0912},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1245},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1101},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1169},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1055},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1141},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.096},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0891},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1004},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0977},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0847},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.062},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0727},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0513},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0509},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0593},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1098},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1008},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0998},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0861},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.095},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1355},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1481},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1512},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1781},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1815},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.2104},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1309},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1385},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0859},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0535},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0613},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0416},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0513},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0584},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0593},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0552},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0588},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0571},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0498},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0661},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0111},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0163},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0113},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0448},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0377},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0507},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0941},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.1524},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":1.0525},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.9547},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.8909},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.8415},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.8232},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7781},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7771},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7774},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7692},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7647},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7628},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7643},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7647},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7678},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7711},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7681},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7594},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7624},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7586},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7727},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7509},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7514},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7517},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7569},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.756},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7445},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7542},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7565},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7626},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7597},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7611},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7521},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7572},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7496},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7507},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7564},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7539},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7574},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7639},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7659},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7804},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7826},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7501},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7486},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.751},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7424},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7371},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7443},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7589},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7558},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.748},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7437},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7352},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7341},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7338},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7321},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7257},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7232},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7099},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7234},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.727},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7379},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7357},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7372},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7345},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7345},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7458},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7523},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7464},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7558},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7611},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7599},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7665},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7731},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7687},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7697},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7545},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7547},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7564},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7582},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.762},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7715},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7748},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7707},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7755},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7768},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7792},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7794},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.787},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7802},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.792},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.805},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.804},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.8073},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.8046},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7877},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7823},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7995},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7979},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7971},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7894},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7837},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7948},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.796},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7869},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.8001},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.788},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7544},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.754},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7495},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7505},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7488},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7533},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7452},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7317},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7421},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7275},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7428},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7452},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7589},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000001553,"lxr_nv_fc":0.7583}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730588,"cp":943.12},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730588,"cp":950.18},{"stockId":1000001730588,"date":"2026-03-31T16:00:00.000Z","cp":965.81},{"stockId":1000001730588,"date":"2026-03-30T16:00:00.000Z","cp":948.69},{"stockId":1000001730588,"date":"2026-03-29T16:00:00.000Z","cp":952.97},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730588,"cp":959.73},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730588,"cp":955.45},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730588,"cp":981.52},{"stockId":1000001730588,"date":"2026-03-23T16:00:00.000Z","cp":970.14},{"stockId":1000001730588,"date":"2026-03-22T16:00:00.000Z","cp":960.91},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730588,"cp":1001.8},{"stockId":1000001730588,"date":"2026-03-18T16:00:00.000Z","cp":1019.28},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730588,"cp":1034.86},{"stockId":1000001730588,"date":"2026-03-16T16:00:00.000Z","cp":1036.31},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730588,"cp":1022.63},{"stockId":1000001730588,"date":"2026-03-12T16:00:00.000Z","cp":1027.71},{"stockId":1000001730588,"date":"2026-03-11T16:00:00.000Z","cp":1036.05},{"stockId":1000001730588,"date":"2026-03-10T16:00:00.000Z","cp":1040.24},{"stockId":1000001730588,"date":"2026-03-09T16:00:00.000Z","cp":1036.83},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001730588,"cp":1027.11},{"date":"2026-03-05T16:00:00.000Z","stockId":1000001730588,"cp":1046.07},{"date":"2026-03-04T16:00:00.000Z","stockId":1000001730588,"cp":1035.41},{"stockId":1000001730588,"date":"2026-03-03T16:00:00.000Z","cp":1032.13},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001730588,"cp":1056.33},{"stockId":1000001730588,"date":"2026-03-01T16:00:00.000Z","cp":1062.05},{"stockId":1000001730588,"date":"2026-02-26T16:00:00.000Z","cp":1075.75},{"date":"2026-02-25T16:00:00.000Z","stockId":1000001730588,"cp":1075.66},{"stockId":1000001730588,"date":"2026-02-24T16:00:00.000Z","cp":1091.29},{"date":"2026-02-23T16:00:00.000Z","stockId":1000001730588,"cp":1086.12},{"stockId":1000001730588,"date":"2026-02-12T16:00:00.000Z","cp":1091.05},{"date":"2026-02-11T16:00:00.000Z","stockId":1000001730588,"cp":1104.43},{"stockId":1000001730588,"date":"2026-02-10T16:00:00.000Z","cp":1114.63},{"date":"2026-02-09T16:00:00.000Z","stockId":1000001730588,"cp":1119.33},{"date":"2026-02-08T16:00:00.000Z","stockId":1000001730588,"cp":1123.15},{"date":"2026-02-05T16:00:00.000Z","stockId":1000001730588,"cp":1108.5},{"date":"2026-02-04T16:00:00.000Z","stockId":1000001730588,"cp":1115.92},{"stockId":1000001730588,"date":"2026-02-03T16:00:00.000Z","cp":1114.5},{"date":"2026-02-02T16:00:00.000Z","stockId":1000001730588,"cp":1099.99},{"date":"2026-02-01T16:00:00.000Z","stockId":1000001730588,"cp":1101.01},{"stockId":1000001730588,"date":"2026-01-29T16:00:00.000Z","cp":1117.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001730588,"cp":1134.59},{"date":"2026-01-27T16:00:00.000Z","stockId":1000001730588,"cp":1111.11},{"stockId":1000001730588,"date":"2026-01-26T16:00:00.000Z","cp":1112.73},{"stockId":1000001730588,"date":"2026-01-25T16:00:00.000Z","cp":1115.98},{"stockId":1000001730588,"date":"2026-01-22T16:00:00.000Z","cp":1105.24},{"stockId":1000001730588,"date":"2026-01-21T16:00:00.000Z","cp":1111.57},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730588,"cp":1115.63},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730588,"cp":1124.24},{"stockId":1000001730588,"date":"2026-01-18T16:00:00.000Z","cp":1118.93},{"stockId":1000001730588,"date":"2026-01-15T16:00:00.000Z","cp":1122.71},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730588,"cp":1135.02},{"stockId":1000001730588,"date":"2026-01-13T16:00:00.000Z","cp":1148.25},{"stockId":1000001730588,"date":"2026-01-12T16:00:00.000Z","cp":1159.3},{"date":"2026-01-11T16:00:00.000Z","stockId":1000001730588,"cp":1160.4},{"stockId":1000001730588,"date":"2026-01-08T16:00:00.000Z","cp":1153.21},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730588,"cp":1155.93},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730588,"cp":1190.11},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730588,"cp":1203.62},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730588,"cp":1157.63},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730588,"cp":1122.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730588,"cp":1128.17},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730588,"cp":1134.36},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730588,"cp":1143.91},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730588,"cp":1138.22},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730588,"cp":1127.99},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730588,"cp":1124.29},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730588,"cp":1122.57},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730588,"cp":1122.99},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730588,"cp":1119.01},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730588,"cp":1124.82},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730588,"cp":1101.59},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730588,"cp":1109.53},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730588,"cp":1094.57},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730588,"cp":1084.5},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730588,"cp":1095.6},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730588,"cp":1092.54},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730588,"cp":1107.36},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730588,"cp":1086.19},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730588,"cp":1050.71},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730588,"cp":1047.1265},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730588,"cp":1057.7668},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730588,"cp":1064.59},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730588,"cp":1062.83},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730588,"cp":1060.93},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730588,"cp":1060.9},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730588,"cp":1062.8},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730588,"cp":1055.77},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730588,"cp":1056.44},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730588,"cp":1090.66},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730588,"cp":1095.59},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730588,"cp":1090.82},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730588,"cp":1091.61},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730588,"cp":1104.82},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730588,"cp":1119.88},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730588,"cp":1107.57},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730588,"cp":1107.98},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730588,"cp":1120.71},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730588,"cp":1106.82},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730588,"cp":1114.67},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730588,"cp":1100.38},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730588,"cp":1105.95},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730588,"cp":1107.65},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730588,"cp":1109.88},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730588,"cp":1126.26},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730588,"cp":1144.65},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730588,"cp":1121.28},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730588,"cp":1127.31},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730588,"cp":1117.14},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730588,"cp":1112.16},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730588,"cp":1101.64},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730588,"cp":1109.76},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730588,"cp":1099.95},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730588,"cp":1095.63},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730588,"cp":1118.49},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730588,"cp":1117.01},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730588,"cp":1100.5},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730588,"cp":1097.33},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730588,"cp":1110.93},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730588,"cp":1105.84},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730588,"cp":1104.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730588,"cp":1116.81},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730588,"cp":1072.86},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730588,"cp":1074.99},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730588,"cp":1076.47},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730588,"cp":1067.88},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730588,"cp":1082.06},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730588,"cp":1072.63},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730588,"cp":1081.27},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730588,"cp":1112.66},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730588,"cp":1108.75},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730588,"cp":1111.99},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730588,"cp":1115.99},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730588,"cp":1133.26},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730588,"cp":1102.97},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730588,"cp":1105.81},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730588,"cp":1105.26},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730588,"cp":1113.15},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730588,"cp":1105.57},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730588,"cp":1110.15},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730588,"cp":1146.44},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730588,"cp":1157.14},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730588,"cp":1172.49},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730588,"cp":1165.86},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730588,"cp":1147.81},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730588,"cp":1179.72},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730588,"cp":1192.83},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730588,"cp":1182.42},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730588,"cp":1148.52},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730588,"cp":1155.38},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730588,"cp":1141.22},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730588,"cp":1162.51},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730588,"cp":1151.61},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730588,"cp":1113.17},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730588,"cp":1106.44},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730588,"cp":1092.15},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730588,"cp":1086.04},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730588,"cp":1077.1},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730588,"cp":1086.84},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730588,"cp":1088.07},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730588,"cp":1085.56},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730588,"cp":1072.23},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730588,"cp":1070.09},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730588,"cp":1078.85},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730588,"cp":1107.49},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730588,"cp":1112.09},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730588,"cp":1113.25},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730588,"cp":1097.81},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730588,"cp":1101.69},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730588,"cp":1078.95},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730588,"cp":1064.55},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730588,"cp":1064.74},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730588,"cp":1054.39},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730588,"cp":1050.47},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730588,"cp":1046.06},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730588,"cp":1051.49},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730588,"cp":1057.12},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730588,"cp":1066.38},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730588,"cp":1044.48},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730588,"cp":1031.03},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730588,"cp":1038.75},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730588,"cp":1029.63},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730588,"cp":1028.47},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730588,"cp":1025.71},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730588,"cp":1020.43},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730588,"cp":1024.07},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730588,"cp":1026.94},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730588,"cp":1033.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730588,"cp":1038.86},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730588,"cp":1054.14},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730588,"cp":1007.2},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730588,"cp":981.02},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730588,"cp":970.89},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730588,"cp":966.85},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730588,"cp":983.35},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730588,"cp":995.19},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730588,"cp":993.24},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730588,"cp":982.47},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730588,"cp":991.68},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730588,"cp":990.7},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730588,"cp":971.39},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730588,"cp":982.9},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730588,"cp":970.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730588,"cp":978.94},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730588,"cp":970.36},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730588,"cp":959.99},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730588,"cp":950.84},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730588,"cp":955.72},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730588,"cp":946.43},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730588,"cp":949.53},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730588,"cp":950.93},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730588,"cp":950.16},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730588,"cp":963.8897},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730588,"cp":967.223},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730588,"cp":968.8007},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730588,"cp":966.3299},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730588,"cp":967.1468},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730588,"cp":978.8309},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730588,"cp":996.3185},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730588,"cp":957.6522},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730588,"cp":963.22},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730588,"cp":943.03},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730588,"cp":951.79},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730588,"cp":946.44},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730588,"cp":938.74},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730588,"cp":927.04},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730588,"cp":926.2},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730588,"cp":929.51},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730588,"cp":935.79},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730588,"cp":930.45},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730588,"cp":931.52},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730588,"cp":930.09},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730588,"cp":930.02},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730588,"cp":926.76},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730588,"cp":921.58},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730588,"cp":920.29},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730588,"cp":921.09},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730588,"cp":921.74},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730588,"cp":920.4},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730588,"cp":920.07},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730588,"cp":907.49},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730588,"cp":895.58},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730588,"cp":880.82},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730588,"cp":970.33},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730588,"cp":973.15},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730588,"cp":968.47},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730588,"cp":969.86},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730588,"cp":984.79},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730588,"cp":985.76},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730588,"cp":982.6},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730588,"cp":984.35},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730588,"cp":988.21},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730588,"cp":986.62},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730588,"cp":1001.9},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730588,"cp":1016.28},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730588,"cp":1015.56},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730588,"cp":1013.69},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730588,"cp":1022.24},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730588,"cp":984.03},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730588,"cp":988.99},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730588,"cp":985.79},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730588,"cp":982.4},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730588,"cp":990.54},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730588,"cp":1004.58},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730588,"cp":980.87},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730588,"cp":979.71},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730588,"cp":977.43},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730588,"cp":980.92},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730588,"cp":1012.78},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730588,"cp":1014.01},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730588,"cp":990.88},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730588,"cp":1007.7},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730588,"cp":1008.55},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730588,"cp":990.07},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730588,"cp":996.51},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730588,"cp":986.63},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730588,"cp":1008.72},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730588,"cp":1005.92},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730588,"cp":1000.23},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730588,"cp":1004.98},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730588,"cp":990.88},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730588,"cp":998.76},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730588,"cp":997.78},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730588,"cp":979.06},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730588,"cp":964.94},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730588,"cp":969.98},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730588,"cp":990.57},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730588,"cp":979.81},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730588,"cp":969.17},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730588,"cp":977.01},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730588,"cp":974.89},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730588,"cp":968.95},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730588,"cp":965.45},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730588,"cp":965.4},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730588,"cp":974.12},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730588,"cp":939.55},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730588,"cp":938.73},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730588,"cp":955.56},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730588,"cp":961.72},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730588,"cp":966.97},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730588,"cp":959.6},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730588,"cp":960.32},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730588,"cp":983.71},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730588,"cp":1036},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730588,"cp":1078.94},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730588,"cp":1067.32},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730588,"cp":1061.46},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730588,"cp":1062.59},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730588,"cp":1066.53},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730588,"cp":1047.88},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730588,"cp":1056.26},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730588,"cp":1055.5},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730588,"cp":1057.7097},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730588,"cp":1058.649},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730588,"cp":1059.0815},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730588,"cp":1074.3926},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730588,"cp":1109.1498},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730588,"cp":1094.35},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730588,"cp":1101.38},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730588,"cp":1089.69},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730588,"cp":1098.51},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730588,"cp":1079.8},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730588,"cp":1072.63},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730588,"cp":1084.38},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730588,"cp":1081.6441},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730588,"cp":1068.12},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730588,"cp":1044.78},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730588,"cp":1055.93},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730588,"cp":1033.74},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730588,"cp":1033.44},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730588,"cp":1042.1},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730588,"cp":1094.63},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730588,"cp":1085.19},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730588,"cp":1084.21},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730588,"cp":1070.01},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730588,"cp":1079.23},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730588,"cp":1121.16},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730588,"cp":1134.3},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730588,"cp":1137.62},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730588,"cp":1165.42},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730588,"cp":1168.9},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730588,"cp":1199.12},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730588,"cp":1116.64},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730588,"cp":1124.98},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730588,"cp":1070.44},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730588,"cp":1036.85},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730588,"cp":1044.85},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730588,"cp":1024.46},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730588,"cp":1034.5},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730588,"cp":1041.9},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730588,"cp":1042.78},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730588,"cp":1038.88},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730588,"cp":1042.73},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730588,"cp":1040.93},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730588,"cp":1033.46},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730588,"cp":1050.37},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730588,"cp":996.09},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730588,"cp":1001.78},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730588,"cp":996.81},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730588,"cp":1031.38},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730588,"cp":1021.01},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730588,"cp":1026.82},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730588,"cp":1065.22},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730588,"cp":1126.32},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730588,"cp":1025.58},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730588,"cp":930.29},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730588,"cp":866.82},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730588,"cp":819.19},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730588,"cp":803.53},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730588,"cp":759.34},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730588,"cp":758.29},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730588,"cp":758.71},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730588,"cp":750.3},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730588,"cp":745.58},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730588,"cp":743.54},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730588,"cp":745.16},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730588,"cp":745.54},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730588,"cp":748.71},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730588,"cp":752.09},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730588,"cp":749.01},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730588,"cp":740.08},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730588,"cp":743.17},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730588,"cp":739.33},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730588,"cp":753.67},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730588,"cp":731.34},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730588,"cp":731.84},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730588,"cp":732.18},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730588,"cp":737.49},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730588,"cp":738.38},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730588,"cp":726.68},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730588,"cp":736.72},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730588,"cp":739.39},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730588,"cp":746.02},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730588,"cp":742.99},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730588,"cp":745.37},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730588,"cp":736.09},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730588,"cp":741.37},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730588,"cp":733.45},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730588,"cp":734.61},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730588,"cp":741.04},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730588,"cp":738.83},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730588,"cp":742.49},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730588,"cp":749.29},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730588,"cp":751.3},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730588,"cp":766.26},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730588,"cp":768.59},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730588,"cp":735.03},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730588,"cp":733.46},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730588,"cp":735.89},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730588,"cp":731.17},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730588,"cp":725.95},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730588,"cp":733.39},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730588,"cp":748.54},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730588,"cp":745.34},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730588,"cp":737.29},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730588,"cp":732.81},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730588,"cp":723.92},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730588,"cp":723.38},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730588,"cp":723},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730588,"cp":722.64},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730588,"cp":716.26},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730588,"cp":713.72},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730588,"cp":700.03},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730588,"cp":714.04},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730588,"cp":717.73},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730588,"cp":729.07},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730588,"cp":727.26},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730588,"cp":728.81},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730588,"cp":725.98},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730588,"cp":739.02},{"stockId":1000001730588,"date":"2024-06-25T16:00:00.000Z","cp":745.77},{"stockId":1000001730588,"date":"2024-06-24T16:00:00.000Z","cp":739.91},{"stockId":1000001730588,"date":"2024-06-23T16:00:00.000Z","cp":749.75},{"stockId":1000001730588,"date":"2024-06-20T16:00:00.000Z","cp":755.23},{"stockId":1000001730588,"date":"2024-06-19T16:00:00.000Z","cp":753.99},{"stockId":1000001730588,"date":"2024-06-18T16:00:00.000Z","cp":760.94},{"stockId":1000001730588,"date":"2024-06-17T16:00:00.000Z","cp":768.22},{"stockId":1000001730588,"date":"2024-06-16T16:00:00.000Z","cp":763.6},{"stockId":1000001730588,"date":"2024-06-13T16:00:00.000Z","cp":764.54},{"stockId":1000001730588,"date":"2024-06-12T16:00:00.000Z","cp":748.66},{"stockId":1000001730588,"date":"2024-06-11T16:00:00.000Z","cp":749.11},{"stockId":1000001730588,"date":"2024-06-10T16:00:00.000Z","cp":751.02},{"stockId":1000001730588,"date":"2024-06-06T16:00:00.000Z","cp":752.87},{"stockId":1000001730588,"date":"2024-06-05T16:00:00.000Z","cp":757.01},{"stockId":1000001730588,"date":"2024-06-04T16:00:00.000Z","cp":766.82},{"stockId":1000001730588,"date":"2024-06-03T16:00:00.000Z","cp":770.31},{"stockId":1000001730588,"date":"2024-06-02T16:00:00.000Z","cp":766.03},{"stockId":1000001730588,"date":"2024-05-30T16:00:00.000Z","cp":771.06},{"stockId":1000001730588,"date":"2024-05-29T16:00:00.000Z","cp":772.44},{"stockId":1000001730588,"date":"2024-05-28T16:00:00.000Z","cp":775.06},{"stockId":1000001730588,"date":"2024-05-27T16:00:00.000Z","cp":775.28},{"stockId":1000001730588,"date":"2024-05-26T16:00:00.000Z","cp":783.2},{"stockId":1000001730588,"date":"2024-05-23T16:00:00.000Z","cp":776.06},{"stockId":1000001730588,"date":"2024-05-22T16:00:00.000Z","cp":788.44},{"stockId":1000001730588,"date":"2024-05-21T16:00:00.000Z","cp":802.08},{"stockId":1000001730588,"date":"2024-05-20T16:00:00.000Z","cp":800.96},{"stockId":1000001730588,"date":"2024-05-19T16:00:00.000Z","cp":804.44},{"stockId":1000001730588,"date":"2024-05-16T16:00:00.000Z","cp":801.55},{"stockId":1000001730588,"date":"2024-05-15T16:00:00.000Z","cp":783.88},{"stockId":1000001730588,"date":"2024-05-14T16:00:00.000Z","cp":778.27},{"stockId":1000001730588,"date":"2024-05-13T16:00:00.000Z","cp":796.24},{"stockId":1000001730588,"date":"2024-05-12T16:00:00.000Z","cp":794.58},{"date":"2024-05-09T16:00:00.000Z","stockId":1000001730588,"cp":793.75},{"date":"2024-05-08T16:00:00.000Z","stockId":1000001730588,"cp":785.62},{"date":"2024-05-07T16:00:00.000Z","stockId":1000001730588,"cp":779.66},{"date":"2024-05-06T16:00:00.000Z","stockId":1000001730588,"cp":791.29},{"date":"2024-05-05T16:00:00.000Z","stockId":1000001730588,"cp":792.53},{"date":"2024-04-29T16:00:00.000Z","stockId":1000001730588,"cp":782.91},{"date":"2024-04-28T16:00:00.000Z","stockId":1000001730588,"cp":796.66},{"date":"2024-04-25T16:00:00.000Z","stockId":1000001730588,"cp":784.01},{"date":"2024-04-24T16:00:00.000Z","stockId":1000001730588,"cp":748.96},{"date":"2024-04-23T16:00:00.000Z","stockId":1000001730588,"cp":748.57},{"date":"2024-04-22T16:00:00.000Z","stockId":1000001730588,"cp":743.82},{"date":"2024-04-21T16:00:00.000Z","stockId":1000001730588,"cp":745.08},{"date":"2024-04-18T16:00:00.000Z","stockId":1000001730588,"cp":743.18},{"date":"2024-04-17T16:00:00.000Z","stockId":1000001730588,"cp":747.91},{"date":"2024-04-16T16:00:00.000Z","stockId":1000001730588,"cp":739.48},{"date":"2024-04-15T16:00:00.000Z","stockId":1000001730588,"cp":725.29},{"date":"2024-04-14T16:00:00.000Z","stockId":1000001730588,"cp":736.17},{"date":"2024-04-11T16:00:00.000Z","stockId":1000001730588,"cp":720.91},{"date":"2024-04-10T16:00:00.000Z","stockId":1000001730588,"cp":736.88},{"date":"2024-04-09T16:00:00.000Z","stockId":1000001730588,"cp":739.45},{"date":"2024-04-08T16:00:00.000Z","stockId":1000001730588,"cp":753.72},{"date":"2024-04-07T16:00:00.000Z","stockId":1000001730588,"cp":753.07}],"bondIndexCandlestickList":[],"index":{"_id":1000001730588,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30588","tickerId":1730588,"currency":"CNY","source":"csi","fsTableType":"hybrid","name":"中证证保","csiCode":"H30588","series":"thematic","launchDate":"2015-02-01T16:00:00.000Z","lastUpdated":"2024-12-25T07:15:36.668Z","followedNum":462,"description":"中证证券保险指数选取归属于保险、证券公司行业的上市公司证券作为指数样本，以反映证券与保险行业上市公司证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180030-H30588_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30588factsheet.pdf","basicDate":"2009-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证证券保险指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720588,"constituentsMarkets":["a"],"memoNum":7,"pinyin":"zzzb","hotSpots":[null]}}