window.pageData = {"fund":{"_id":3000000004069,"stockCode":"004069","stockType":"fund","areaCode":"cn","followedNum":128,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-01-25T16:00:00.000Z","setUpScale":322455000,"market":"a","tickerId":4069,"custody":"中国银行股份有限公司","name":"南方中证全指证券公司交易型开放式指数证券投资基金联接基金","shortName":"南方中证全指证券公司ETF联接A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-03-07T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方中证全指证券公司ETF联接","memoNum":2,"pinyin":"nfzzqzzqgsjyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399975,"index":{"stockCode":"399975","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399975,"name":"证券公司","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"managers":[{"name":"孙伟","stockType":"fund_manager","stockCode":"8801398360","exchange":"fm","tickerId":1923153100}],"targetFunds":[{"shortName":"南方中证全指证券公司ETF","stockType":"fund","stockCode":"512900","exchange":"sh","tickerId":512900}],"hotMetrics":{"fss":{"stockId":3000000004069,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0026,"f_ins_h_s_r_c_hy":0.0017,"f_ins_h_s_r_c_1y":0.0023,"f_ind_h_s_r":0.9974,"f_ind_h_s_r_c_hy":-0.0017000000000000348,"f_ind_h_s_r_c_1y":-0.0023000000000000798,"f_h_a":58664,"f_h_s_a":19553,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000004069,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.982223020290896,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.8987918052880406,"f_p_r_m3_ssc":5582,"f_p_r_m3_ssrp":0.9639849489338829,"f_p_r_m6_ssc":5259,"f_p_r_m6_ssrp":0.9608216051730696,"f_p_r_y1_ssc":4483,"f_p_r_y1_ssrp":0.9457831325301205,"f_p_r_y2_ssc":3433,"f_p_r_y2_ssrp":0.7718531468531469,"f_p_r_y3_ssc":2825,"f_p_r_y3_ssrp":0.6968838526912181,"f_p_r_y5_ssc":1723,"f_p_r_y5_ssrp":0.6393728222996515,"f_cagr_p_r_fs_ssc":5776,"f_cagr_p_r_fs_ssrp":0.7593073593073593},"fp":{"stockId":3000000004069,"type":"fp","f_p_r_fys":-0.14297800338409472,"f_p_r_m1":-0.06870037609694934,"f_p_r_m3":-0.15781120096742485,"f_p_r_m6":-0.1778204087655869,"f_p_r_y1":0.01734684561307409,"f_p_r_y3":0.11074561403508798,"f_p_r_y5":0.02511499540018436,"f_cagr_p_r_fs":0.011982148534507742,"f_p_r_d1":-0.0073957121489115485,"f_p_r_y2":0.23495511470686026,"f_cagr_p_r_fs_sic":43,"f_cagr_p_r_fs_sirp":0.38095238095238093,"f_p_r_fys_sic":43,"f_p_r_fys_sirp":0.47619047619047616,"f_p_r_m1_sic":43,"f_p_r_m1_sirp":0.5476190476190477,"f_p_r_m3_sic":43,"f_p_r_m3_sirp":0.5476190476190477,"f_p_r_m6_sic":42,"f_p_r_m6_sirp":0.04878048780487805,"f_p_r_y1_sic":41,"f_p_r_y1_sirp":0.05,"f_p_r_y2_sic":40,"f_p_r_y2_sirp":0.05128205128205128,"f_p_r_y3_sic":37,"f_p_r_y3_sirp":0.05555555555555555,"f_p_r_y5_sic":21,"f_p_r_y5_sirp":0.4,"last_data_date":"2026-04-08T16:00:00.000Z"},"ff":{"stockId":3000000004069,"type":"ff","f_m_f":1332136,"f_m_f_r":0.005,"f_c_f":266427,"f_c_f_r":0.001,"f_m_a_c_f":1598563,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-21T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-20T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000004069,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":1.1143,"f_nv_cr":-0.021084072740050974},"f_as":{"stockId":3000000004069,"type":"f_as","f_tas":1282701345.4134,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004070,"stockCode":"004070","stockType":"fund","areaCode":"cn","followedNum":168,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-01-25T16:00:00.000Z","setUpScale":322455000,"market":"a","tickerId":4070,"custody":"中国银行股份有限公司","name":"南方中证全指证券公司交易型开放式指数证券投资基金联接基金","shortName":"南方中证全指证券公司ETF联接C","fundSecondLevel":"company","lastUpdated":"2026-04-03T17:13:24.620Z","__csrcFundId":1503,"feederFundFlag":1,"fundStatus":"normal","inceptionDate":"2017-03-07T16:00:00.000Z","etfFundFlag":1,"indexFundFlag":1,"fundCollectionId":4000050020000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfzzqzzqgsjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000399975},{"_id":3000000021029,"name":"南方中证全指证券公司交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021029","tickerId":21029,"shortName":"南方中证全指证券公司ETF联接I","currency":"CNY","__csrcFundId":1503,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:30.516Z","fundCollectionId":4000050020000,"pinyin":"nfzzqzzqgsjyxkfszszqtzjjljjj","inceptionDate":"2024-03-27T16:00:00.000Z","followedNum":0}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004069,"stockId":300059,"holdings":1332035,"marketCap":30876571,"netValueRatio":0.0044,"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":3000000004069,"stockId":600030,"holdings":1028313,"marketCap":29522866,"netValueRatio":0.0042,"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":3000000004069,"stockId":601211,"holdings":1190369,"marketCap":24462082,"netValueRatio":0.0035,"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":3000000004069,"stockId":601688,"holdings":615994,"marketCap":14531298,"netValueRatio":0.0021,"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":3000000004069,"stockId":776,"holdings":313776,"marketCap":6909347,"netValueRatio":0.001,"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":3000000004069,"stockId":600999,"holdings":391010,"marketCap":6506406,"netValueRatio":0.0009,"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":3000000004069,"stockId":600958,"holdings":550869,"marketCap":6004472,"netValueRatio":0.0009,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.037075634728424234,"stock":{"stockCode":"600958","exchange":"sh","stockType":"company","tickerId":600958,"name":"东方证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004069,"stockId":601377,"holdings":727860,"marketCap":5400721,"netValueRatio":0.0008,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.14232751036822822,"stock":{"stockCode":"601377","exchange":"sh","stockType":"company","tickerId":601377,"name":"兴业证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004069,"stockId":166,"holdings":958201,"marketCap":5049719,"netValueRatio":0.0007,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.004627533012729779,"stock":{"stockCode":"000166","exchange":"sz","stockType":"company","tickerId":166,"name":"申万宏源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004069,"stockId":601995,"holdings":123200,"marketCap":4312000,"netValueRatio":0.0006,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04883819337806117,"stock":{"stockCode":"601995","tickerId":601995,"exchange":"sh","stockType":"company","name":"中金公司"}}],"bondHoldings":[{"_id":"69723aa81987889646e6ee82","date":"2025-12-30T16:00:00.000Z","fundId":3000000004069,"stockCode":"019766","stockName":"25国债01","holdings":2071000,"marketCap":209410214,"netValueRatio":0.03,"lastUpdated":"2026-01-22T14:56:40.027Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aa81987889646e6ee83","date":"2025-12-30T16:00:00.000Z","fundId":3000000004069,"stockCode":"019773","stockName":"25国债08","holdings":300000,"marketCap":30302893,"netValueRatio":0.0043,"lastUpdated":"2026-01-22T14:56:40.029Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aa81987889646e6ee84","date":"2025-12-30T16:00:00.000Z","fundId":3000000004069,"stockCode":"019785","stockName":"25国债13","holdings":200000,"marketCap":20120602,"netValueRatio":0.0029,"lastUpdated":"2026-01-22T14:56:40.032Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aa81987889646e6ee85","date":"2025-12-30T16:00:00.000Z","fundId":3000000004069,"stockCode":"019792","stockName":"25国债19","holdings":3000,"marketCap":300974,"netValueRatio":0,"lastUpdated":"2026-01-22T14:56:40.035Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.20667429203143828,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1143},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1383},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.0972},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.0995},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1088},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1274},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1111},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1196},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.125},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.118},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1432},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1312},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1199},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1649},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1848},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.199},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2027},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1915},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1971},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2065},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2082},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2054},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1965},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2167},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2029},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2003},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2282},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2392},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2546},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2522},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2649},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2582},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2598},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2725},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2809},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2827},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2857},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2723},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2813},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.277},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2611},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2634},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2798},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2986},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.283},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2833},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2969},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2879},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2894},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2872},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2954},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2898},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2946},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3047},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3246},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3328},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3417},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3231},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3199},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.355},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3749},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3231},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3002},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3063},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3093},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3177},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3094},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3046},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.295},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2981},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2988},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2934},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3054},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2815},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2906},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2857},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2779},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2935},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2906},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3061},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2819},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2519},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2481},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2597},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2719},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2681},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2626},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2623},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2652},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2625},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2596},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3023},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3084},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3089},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.307},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3201},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3385},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3249},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3335},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3492},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3327},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3442},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3281},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3324},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3387},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3416},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3556},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3822},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3532},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3607},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3462},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3347},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.322},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3345},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3232},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3218},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3485},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3522},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3362},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3428},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.36},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3553},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3527},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3661},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3059},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3117},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3126},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3009},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3221},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3079},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3189},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3574},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3508},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3502},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3529},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3717},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3321},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3354},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3359},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3451},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3352},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3395},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3859},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.4027},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.4158},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.4144},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3888},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.4243},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.4394},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.4258},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3814},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3923},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3793},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.4034},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3859},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3293},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3288},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3071},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3005},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2855},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.296},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2955},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2914},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.278},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2753},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2846},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3137},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3284},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3245},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3144},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3181},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2866},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2741},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2714},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2557},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2506},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2439},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2485},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.254},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2676},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.239},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.225},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2307},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2169},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2159},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2159},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2084},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2133},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2187},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2233},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2242},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2447},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1831},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1547},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1423},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1453},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1656},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1794},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1755},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.16},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1716},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1732},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1519},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1673},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1507},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1597},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1494},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.135},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1247},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1302},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1181},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1234},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.125},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1258},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1409},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1471},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1503},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1496},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1499},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1619},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1842},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.146},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1535},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1277},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1401},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1371},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1301},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1147},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1119},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1147},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1228},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.114},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1192},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1176},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1196},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1137},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1072},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1078},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1095},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1128},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1123},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.11},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.0953},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.0753},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.0592},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1699},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1719},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.166},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1684},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1896},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1902},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1886},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1894},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1939},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1952},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2139},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2233},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2233},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2216},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.235},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1978},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2051},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1988},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1945},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2034},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2227},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1955},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1961},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1904},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1909},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2273},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2293},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2175},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2245},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2008},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2049},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1902},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2205},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2169},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2143},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2211},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2025},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2109},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2088},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1854},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1675},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.166},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1962},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1828},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1787},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1838},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1807},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1751},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1719},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1735},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1843},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1391},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1348},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1535},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1596},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1693},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1571},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1579},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1894},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2522},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3081},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2963},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2866},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2857},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.293},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2709},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2866},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2809},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2835},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.285},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2856},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.304},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.342},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3244},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3279},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3158},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3285},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3128},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.299},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3132},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3133},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2988},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2661},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2783},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2496},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.251},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2599},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3207},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3076},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3056},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2821},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2966},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3505},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3697},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3755},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.4047},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.4047},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.44},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3401},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3438},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2781},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2324},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2461},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.214},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2171},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2297},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2285},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2188},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2209},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2268},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2179},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.242},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1651},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1724},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.1648},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2055},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2045},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2163},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.283},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.3254},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.2095},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":1.0781},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.9938},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.9423},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.9231},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.874},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8742},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8747},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8633},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8626},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8615},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8638},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8629},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8671},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8673},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8634},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8555},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8567},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8497},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8709},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8498},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8463},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8461},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8537},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8531},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8453},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8593},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8615},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.87},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8706},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8754},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8661},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8723},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8617},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8638},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8719},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8686},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8718},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8714},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8762},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.894},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.897},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8553},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8524},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8591},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8444},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8355},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8447},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8642},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8583},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8486},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8439},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8386},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8313},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8314},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8335},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8222},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8211},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8053},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8261},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.825},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8401},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8379},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8418},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8408},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8408},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.858},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8675},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8578},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8701},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8787},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8773},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8859},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8972},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.891},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8906},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8716},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8723},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8725},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.873},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8773},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8878},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8923},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8868},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8958},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8979},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8996},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8971},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.9064},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8981},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.9098},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.9274},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.9255},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.9305},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.9298},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.9169},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.9168},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.9408},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.9363},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.9341},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.9273},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.9208},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.9333},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.9362},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.9312},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.947},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.9339},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8839},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8863},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.885},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8858},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8851},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.89},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8845},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8671},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8828},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8681},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000004069,"lxr_nv_fc":0.8833}],"indexCandlestickList":[{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399975,"cp":725.01},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399975,"cp":741.49},{"stockId":1000000399975,"date":"2026-04-06T16:00:00.000Z","cp":713.22},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399975,"cp":714.72},{"stockId":1000000399975,"date":"2026-04-01T16:00:00.000Z","cp":721.21},{"stockId":1000000399975,"date":"2026-03-31T16:00:00.000Z","cp":733.98},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399975,"cp":722.89},{"stockId":1000000399975,"date":"2026-03-29T16:00:00.000Z","cp":728.7},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399975,"cp":732.23},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399975,"cp":727.42},{"stockId":1000000399975,"date":"2026-03-24T16:00:00.000Z","cp":744.57},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399975,"cp":736.4},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399975,"cp":728.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399975,"cp":759.45},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399975,"cp":773.14},{"stockId":1000000399975,"date":"2026-03-17T16:00:00.000Z","cp":782.92},{"stockId":1000000399975,"date":"2026-03-16T16:00:00.000Z","cp":785.42},{"stockId":1000000399975,"date":"2026-03-15T16:00:00.000Z","cp":777.67},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399975,"cp":781.35},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399975,"cp":787.85},{"stockId":1000000399975,"date":"2026-03-10T16:00:00.000Z","cp":788.95},{"stockId":1000000399975,"date":"2026-03-09T16:00:00.000Z","cp":787.1},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399975,"cp":780.95},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399975,"cp":794.73},{"stockId":1000000399975,"date":"2026-03-04T16:00:00.000Z","cp":785.34},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399975,"cp":783.45},{"stockId":1000000399975,"date":"2026-03-02T16:00:00.000Z","cp":802.32},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399975,"cp":809.84},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399975,"cp":820.38},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399975,"cp":818.71},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399975,"cp":827.39},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399975,"cp":822.66},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399975,"cp":823.65},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399975,"cp":832.27},{"stockId":1000000399975,"date":"2026-02-10T16:00:00.000Z","cp":838.07},{"stockId":1000000399975,"date":"2026-02-09T16:00:00.000Z","cp":839.54},{"stockId":1000000399975,"date":"2026-02-08T16:00:00.000Z","cp":841.61},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399975,"cp":833.43},{"stockId":1000000399975,"date":"2026-02-04T16:00:00.000Z","cp":839.76},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399975,"cp":837.01},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399975,"cp":825.99},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399975,"cp":827.57},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399975,"cp":838.83},{"stockId":1000000399975,"date":"2026-01-28T16:00:00.000Z","cp":851.83},{"stockId":1000000399975,"date":"2026-01-27T16:00:00.000Z","cp":841.06},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399975,"cp":841.26},{"stockId":1000000399975,"date":"2026-01-25T16:00:00.000Z","cp":850.7},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399975,"cp":844.49},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399975,"cp":845.55},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399975,"cp":844.14},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399975,"cp":849.75},{"stockId":1000000399975,"date":"2026-01-18T16:00:00.000Z","cp":845.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399975,"cp":849.13},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399975,"cp":856.18},{"stockId":1000000399975,"date":"2026-01-13T16:00:00.000Z","cp":870.02},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399975,"cp":875.69},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399975,"cp":881.86},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399975,"cp":869.01},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399975,"cp":866.73},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399975,"cp":890.97},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399975,"cp":904.33},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399975,"cp":868.54},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399975,"cp":852.64},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399975,"cp":856.73},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399975,"cp":858.71},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399975,"cp":864.45},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399975,"cp":858.73},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399975,"cp":855.46},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399975,"cp":849.09},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399975,"cp":851.25},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399975,"cp":851.74},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399975,"cp":848.12},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399975,"cp":856.54},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399975,"cp":840.05},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399975,"cp":846.29},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399975,"cp":842.83},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399975,"cp":837.7},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399975,"cp":848.43},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399975,"cp":846.42},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399975,"cp":857.01},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399975,"cp":840.44},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399975,"cp":819.66},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399975,"cp":817.04},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399975,"cp":825.04},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399975,"cp":833.44},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399975,"cp":830.77},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399975,"cp":827.01},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399975,"cp":826.76},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399975,"cp":828.83},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399975,"cp":827},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399975,"cp":824.94},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399975,"cp":854.35},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399975,"cp":858.56},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399975,"cp":858.95},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399975,"cp":857.64},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399975,"cp":866.77},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399975,"cp":879.46},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399975,"cp":870.02},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399975,"cp":876.11},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399975,"cp":887.03},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399975,"cp":875.53},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399975,"cp":883.47},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399975,"cp":872.35},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399975,"cp":875.3},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399975,"cp":879.7},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399975,"cp":881.78},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399975,"cp":891.42},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399975,"cp":909.67},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399975,"cp":889.62},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399975,"cp":895.74},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399975,"cp":885.71},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399975,"cp":877.83},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399975,"cp":869.05},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399975,"cp":877.82},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399975,"cp":869.93},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399975,"cp":868.99},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399975,"cp":887.49},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399975,"cp":890.08},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399975,"cp":879.31},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399975,"cp":883.89},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399975,"cp":895.95},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399975,"cp":892.67},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399975,"cp":890.75},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399975,"cp":900.07},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399975,"cp":858.35},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399975,"cp":862.44},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399975,"cp":863.04},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399975,"cp":854.97},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399975,"cp":869.71},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399975,"cp":859.82},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399975,"cp":867.56},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399975,"cp":894.58},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399975,"cp":889.95},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399975,"cp":889.52},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399975,"cp":891.48},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399975,"cp":904.5},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399975,"cp":876.94},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399975,"cp":879.19},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399975,"cp":879.53},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399975,"cp":885.93},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399975,"cp":879.08},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399975,"cp":882.03},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399975,"cp":914.23},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399975,"cp":925.93},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399975,"cp":935.02},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399975,"cp":933.97},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399975,"cp":916.26},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399975,"cp":940.94},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399975,"cp":951.47},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399975,"cp":943.18},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399975,"cp":912.32},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399975,"cp":920.04},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399975,"cp":910.82},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399975,"cp":927.16},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399975,"cp":915.15},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399975,"cp":877.4},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399975,"cp":877.49},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399975,"cp":862.7},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399975,"cp":858.1},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399975,"cp":847.69},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399975,"cp":855.01},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399975,"cp":854.63},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399975,"cp":851.86},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399975,"cp":842.58},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399975,"cp":840.62},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399975,"cp":847.05},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399975,"cp":867.27},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399975,"cp":877.56},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399975,"cp":874.91},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399975,"cp":869.05},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399975,"cp":871.84},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399975,"cp":850.03},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399975,"cp":841.42},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399975,"cp":839.62},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399975,"cp":828.64},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399975,"cp":825.11},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399975,"cp":820.54},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399975,"cp":824.31},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399975,"cp":828.02},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399975,"cp":837.56},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399975,"cp":817.76},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399975,"cp":808.02},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399975,"cp":812.04},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399975,"cp":802.52},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399975,"cp":801.76},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399975,"cp":801.79},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399975,"cp":796.56},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399975,"cp":799.97},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399975,"cp":803.7},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399975,"cp":807.45},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399975,"cp":808.41},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399975,"cp":822.39},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399975,"cp":779.79},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399975,"cp":760.14},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399975,"cp":751.49},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399975,"cp":753.67},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399975,"cp":767.78},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399975,"cp":777.29},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399975,"cp":774.56},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399975,"cp":764.28},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399975,"cp":772.25},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399975,"cp":773.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399975,"cp":759.24},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399975,"cp":769.8},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399975,"cp":758.33},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399975,"cp":764.52},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399975,"cp":757.33},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399975,"cp":747.4},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399975,"cp":740.18},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399975,"cp":744.14},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399975,"cp":735.69},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399975,"cp":739.36},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399975,"cp":740.53},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399975,"cp":740.95},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399975,"cp":751.46},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399975,"cp":755.71},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399975,"cp":757.98},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399975,"cp":757.43},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399975,"cp":757.66},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399975,"cp":765.86},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399975,"cp":781.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399975,"cp":754.61},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399975,"cp":759.82},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399975,"cp":742.09},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399975,"cp":750.58},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399975,"cp":748.51},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399975,"cp":743.68},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399975,"cp":732.94},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399975,"cp":731.03},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399975,"cp":732.96},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399975,"cp":738.5},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399975,"cp":732.39},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399975,"cp":735.99},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399975,"cp":734.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399975,"cp":736.27},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399975,"cp":732.16},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399975,"cp":727.7},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399975,"cp":728.08},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399975,"cp":729.51},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399975,"cp":731.84},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399975,"cp":731.42},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399975,"cp":729.87},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399975,"cp":719.68},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399975,"cp":705.84},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399975,"cp":694.71},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399975,"cp":771.85},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399975,"cp":773.23},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399975,"cp":769.09},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399975,"cp":770.73},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399975,"cp":785.4},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399975,"cp":785.85},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399975,"cp":784.7},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399975,"cp":785.24},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399975,"cp":788.4},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399975,"cp":789.3},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399975,"cp":802.36},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399975,"cp":808.85},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399975,"cp":808.89},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399975,"cp":807.72},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399975,"cp":816.95},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399975,"cp":791.08},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399975,"cp":796.18},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399975,"cp":791.75},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399975,"cp":788.82},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399975,"cp":795},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399975,"cp":808.27},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399975,"cp":789.41},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399975,"cp":789.78},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399975,"cp":785.75},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399975,"cp":788.78},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399975,"cp":814.23},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399975,"cp":815.68},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399975,"cp":795.22},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399975,"cp":807.48},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399975,"cp":812.32},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399975,"cp":795.76},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399975,"cp":798.53},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399975,"cp":788.3},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399975,"cp":809.46},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399975,"cp":806.87},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399975,"cp":805.09},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399975,"cp":809.79},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399975,"cp":796.89},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399975,"cp":802.7},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399975,"cp":801.22},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399975,"cp":784.85},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399975,"cp":772.4},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399975,"cp":771.25},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399975,"cp":792.25},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399975,"cp":782.95},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399975,"cp":780.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399975,"cp":783.66},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399975,"cp":781.6},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399975,"cp":777.67},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399975,"cp":775.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399975,"cp":776.52},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399975,"cp":784.09},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399975,"cp":752.61},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399975,"cp":749.55},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399975,"cp":762.67},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399975,"cp":766.89},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399975,"cp":773.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399975,"cp":765.18},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399975,"cp":765.75},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399975,"cp":787.5},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399975,"cp":831.49},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399975,"cp":870.62},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399975,"cp":862.37},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399975,"cp":855.75},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399975,"cp":855.1},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399975,"cp":860.19},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399975,"cp":844.76},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399975,"cp":855.78},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399975,"cp":852.84},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399975,"cp":854.63},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399975,"cp":855.76},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399975,"cp":856.22},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399975,"cp":869.08},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399975,"cp":896.02},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399975,"cp":883.76},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399975,"cp":886.22},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399975,"cp":877.79},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399975,"cp":886.71},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399975,"cp":875.67},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399975,"cp":865.88},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399975,"cp":875.99},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399975,"cp":876.02},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399975,"cp":865.82},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399975,"cp":842.86},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399975,"cp":851.53},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399975,"cp":831.4},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399975,"cp":832.4},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399975,"cp":838.64},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399975,"cp":881.46},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399975,"cp":872.15},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399975,"cp":870.78},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399975,"cp":854.4},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399975,"cp":864.6},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399975,"cp":902.39},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399975,"cp":915.88},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399975,"cp":919.96},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399975,"cp":940.76},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399975,"cp":939.14},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399975,"cp":964.22},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399975,"cp":895.56},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399975,"cp":898.06},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399975,"cp":852.02},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399975,"cp":820.07},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399975,"cp":829.7},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399975,"cp":807.25},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399975,"cp":809.43},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399975,"cp":818.25},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399975,"cp":817.35},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399975,"cp":810.98},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399975,"cp":812.41},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399975,"cp":816.61},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399975,"cp":809.96},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399975,"cp":827.16},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399975,"cp":773.94},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399975,"cp":778.97},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399975,"cp":773.74},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399975,"cp":802.54},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399975,"cp":797.76},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399975,"cp":798.83},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399975,"cp":850.16},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399975,"cp":887.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399975,"cp":802.82},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399975,"cp":727.41},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399975,"cp":667.98},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399975,"cp":631.73},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399975,"cp":618.55},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399975,"cp":584.02},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399975,"cp":584.1},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399975,"cp":584.62},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399975,"cp":576.61},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399975,"cp":576.08},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399975,"cp":575.29},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399975,"cp":576.87},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399975,"cp":576.25},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399975,"cp":579.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399975,"cp":579.33},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399975,"cp":576.55},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399975,"cp":571},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399975,"cp":571.89},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399975,"cp":566.94},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399975,"cp":581.77},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399975,"cp":566.94},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399975,"cp":564.49},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399975,"cp":564.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399975,"cp":569.64},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399975,"cp":571.18},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399975,"cp":565.7},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399975,"cp":575.76},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399975,"cp":577.66},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399975,"cp":583.98},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399975,"cp":584.36},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399975,"cp":588.76},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399975,"cp":582.11},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399975,"cp":586.48},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399975,"cp":578.98},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399975,"cp":580.43},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399975,"cp":586.32},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399975,"cp":584.3},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399975,"cp":586.58},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399975,"cp":586.44},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399975,"cp":589.85},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399975,"cp":602.3},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399975,"cp":604.4},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399975,"cp":575.07},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399975,"cp":572.92},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399975,"cp":577.7},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399975,"cp":567.38},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399975,"cp":561.44},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399975,"cp":567.9},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399975,"cp":581.59},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399975,"cp":577.46},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399975,"cp":570.63},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399975,"cp":567.25},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399975,"cp":563.52},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399975,"cp":558.95},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399975,"cp":559.01},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399975,"cp":560.47},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399975,"cp":552.51},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399975,"cp":551.74},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399975,"cp":540.71},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399975,"cp":555.44},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399975,"cp":554.62},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399975,"cp":565.33},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399975,"cp":564.29},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399975,"cp":567.04},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399975,"cp":566.3},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399975,"cp":579.83},{"stockId":1000000399975,"date":"2024-06-25T16:00:00.000Z","cp":586.64},{"stockId":1000000399975,"date":"2024-06-24T16:00:00.000Z","cp":579.92},{"stockId":1000000399975,"date":"2024-06-23T16:00:00.000Z","cp":588.72},{"stockId":1000000399975,"date":"2024-06-20T16:00:00.000Z","cp":594.87},{"stockId":1000000399975,"date":"2024-06-19T16:00:00.000Z","cp":593.86},{"stockId":1000000399975,"date":"2024-06-18T16:00:00.000Z","cp":600.07},{"stockId":1000000399975,"date":"2024-06-17T16:00:00.000Z","cp":608.52},{"stockId":1000000399975,"date":"2024-06-16T16:00:00.000Z","cp":604.04},{"stockId":1000000399975,"date":"2024-06-13T16:00:00.000Z","cp":603.68},{"stockId":1000000399975,"date":"2024-06-12T16:00:00.000Z","cp":589.76},{"stockId":1000000399975,"date":"2024-06-11T16:00:00.000Z","cp":590.61},{"stockId":1000000399975,"date":"2024-06-10T16:00:00.000Z","cp":590.74},{"stockId":1000000399975,"date":"2024-06-06T16:00:00.000Z","cp":591.07},{"stockId":1000000399975,"date":"2024-06-05T16:00:00.000Z","cp":594.36},{"stockId":1000000399975,"date":"2024-06-04T16:00:00.000Z","cp":601.85},{"stockId":1000000399975,"date":"2024-06-03T16:00:00.000Z","cp":605.1},{"stockId":1000000399975,"date":"2024-06-02T16:00:00.000Z","cp":601.08},{"stockId":1000000399975,"date":"2024-05-30T16:00:00.000Z","cp":607.63},{"stockId":1000000399975,"date":"2024-05-29T16:00:00.000Z","cp":609.07},{"stockId":1000000399975,"date":"2024-05-28T16:00:00.000Z","cp":610.47},{"stockId":1000000399975,"date":"2024-05-27T16:00:00.000Z","cp":608.61},{"stockId":1000000399975,"date":"2024-05-26T16:00:00.000Z","cp":615.36},{"stockId":1000000399975,"date":"2024-05-23T16:00:00.000Z","cp":609.36},{"stockId":1000000399975,"date":"2024-05-22T16:00:00.000Z","cp":617.77},{"stockId":1000000399975,"date":"2024-05-21T16:00:00.000Z","cp":630.35},{"stockId":1000000399975,"date":"2024-05-20T16:00:00.000Z","cp":629.05},{"stockId":1000000399975,"date":"2024-05-19T16:00:00.000Z","cp":632.55},{"stockId":1000000399975,"date":"2024-05-16T16:00:00.000Z","cp":632.02},{"stockId":1000000399975,"date":"2024-05-15T16:00:00.000Z","cp":622.72},{"stockId":1000000399975,"date":"2024-05-14T16:00:00.000Z","cp":622.7},{"stockId":1000000399975,"date":"2024-05-13T16:00:00.000Z","cp":639.97},{"stockId":1000000399975,"date":"2024-05-12T16:00:00.000Z","cp":636.74},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399975,"cp":635.09},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399975,"cp":630.26},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399975,"cp":625.57},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399975,"cp":634.58},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399975,"cp":636.57},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399975,"cp":632.93},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399975,"cp":644.13},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000399975,"cp":634.72},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000399975,"cp":598.76},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000399975,"cp":600.51},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000399975,"cp":599.56},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000399975,"cp":600.36},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000399975,"cp":599.82},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000399975,"cp":603.34},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000399975,"cp":599.34},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000399975,"cp":586.86},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000399975,"cp":598.09},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000399975,"cp":587.51},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000399975,"cp":598.39}],"bondIndexCandlestickList":[],"index":{"_id":1000000399975,"stockCode":"399975","stockType":"index","fsTableType":"security","exchange":"sz","source":"csi","followedNum":9660,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399975,"name":"证券公司","indexMethodology":null,"launchDate":"2013-07-14T16:00:00.000Z","series":"sector","currency":"CNY","lastUpdated":"2024-12-25T07:19:16.929Z","description":"为反映中证全指指数样本中不同行业公司证券的整体表现，为投资者提供分析工具，将中证全指指数样本按中证行业分类分为11个一级行业、35个二级行业、90余个三级行业及200余个四级行业，再以进入各一、二、三、四级行业的全部证券作为样本编制指数，形成中证全指行业指数。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/399975factsheet.pdf","basicDate":"2007-06-28T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指证券公司指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720168,"memoNum":84,"constituentsMarkets":["a"],"pinyin":"zqgs","hotSpots":[null],"calculationMethod":"grading_weighted"}}