window.pageData = {"fund":{"_id":3000000021556,"name":"长盛中证全指证券公司指数证券投资基金（LOF）","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"lofFundFlag":1,"stockCode":"021556","tickerId":21556,"shortName":"长盛中证证券公司指数C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-06-17T16:00:00.000Z","fundCollectionId":4000050070000,"pinyin":"cszzqzzqgszszqtzjj(lof)","followedNum":1,"indexId":1000000399975,"index":{"_id":1000000399975,"stockCode":"399975","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399975,"name":"证券公司","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001720168},"fundCollection":{"_id":4000050070000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50070000","tickerId":50070000,"name":"长盛基金管理有限公司"},"managers":[{"_id":7030719190150,"name":"陈亘斯","gender":"m","educationCode":"001002","resume":"陈亘斯：男，硕士。曾任PineRiver资产管理公司量化分析师，国元期货有限公司金融工程部研究员、部门经理，北京长安德瑞威投资有限责任公司投资经理。2017年2月加入长盛基金管理有限公司，曾任基金经理助理，现任量化投资部总经理助理。自2019年5月30日起担任长盛中小盘精选混合型证券投资基金基金经理，自2019年5月30日起兼任长盛同庆中证800指数型证券投资基金（LOF）基金经理，自2019年10月9日起兼任长盛中证A100指数证券投资基金基金经理，自2019年10月9日起兼任长盛沪深300指数证券投资基金（LOF）基金经理，自2019年10月9日起兼任长盛同鑫行业配置混合型证券投资基金基金经理，自2021年1月1日起兼任长盛中证申万一带一路主题指数证券投资基金（LOF）基金经理，自2021年1月1日起兼任长盛中证全指证券公司指数证券投资基金（LOF）基金经理，自2021年9月23日起兼任长盛环球景气行业大盘精选混合型证券投资基金基金经理，自2021年11月2日起兼任长盛战略新兴产业灵活配置混合型证券投资基金基金经理，自2024年10月29日起兼任长盛北证50成份指数增强型发起式证券投资基金基金经理。拟任长盛中证红利低波动100指数型证券投资基金基金经理。","tickerId":30719190150,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20696456","exchange":"fm","cnInfoCode":"db20696456","lastUpdated":"2024-11-26T15:33:26.873Z","followedNum":0,"currency":"CNY","workingDate":"2019-05-29T16:00:00.000Z","fundCompanyId":4000050070000,"fundManagerSecondLevel":"company","pinyin":"cgs","appointmentDate":"2024-06-17T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000021556,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":2463,"f_h_s_a":6042,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":0.0006999999999999229,"f_ins_h_s_r_c_hy":-0.0007000000000000001,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000021556,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.9746812713233973,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.883146461107218,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.9746812713233973,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.9492009132420092,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.3240804996530187,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.9408350078142442},"fp":{"stockId":3000000021556,"type":"fp","f_p_r_d1":-0.007546140558232772,"f_cagr_p_r_fs":0.113015051607114,"f_p_r_m1":-0.1021314387211365,"f_cagr_p_r_fs_sic":43,"f_cagr_p_r_fs_sirp":0,"f_p_r_m1_sic":43,"f_p_r_m1_sirp":0.30952380952380953,"f_p_r_m3":-0.1526986255447531,"f_p_r_m3_sic":43,"f_p_r_m3_sirp":0.23809523809523808,"f_p_r_m6":-0.18461166223082426,"f_p_r_m6_sic":42,"f_p_r_m6_sirp":0.6097560975609756,"f_p_r_fys":-0.1526986255447531,"f_p_r_fys_sic":43,"f_p_r_fys_sirp":0.2619047619047619,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y1":-0.05593426090204312},"ff":{"stockId":3000000021556,"type":"ff","f_m_f":1445717,"f_m_f_r":0.01,"f_c_f":289143,"f_c_f_r":0.002,"f_m_a_c_f":1734860,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-15T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000021556,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.011,"f_nv_cr":-0.00843468026677141},"f_as":{"stockId":3000000021556,"type":"f_as","f_tas":39231307.5172,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000502053,"stockCode":"502053","stockType":"fund","areaCode":"cn","followedNum":23,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2015-07-12T16:00:00.000Z","setUpScale":262767000,"blackenedNum":1,"market":"a","tickerId":502053,"custody":"中国农业银行股份有限公司","name":"长盛中证全指证券公司指数证券投资基金（LOF）","shortName":"长盛中证证券公司指数（LOF)A","fundSecondLevel":"company","lastUpdated":"2026-04-03T17:15:39.118Z","__csrcFundId":4244,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-08-12T16:00:00.000Z","fundCollectionId":4000050070000,"currency":"CNY","masterFundShortName":"长盛中证证券公司指数（LOF）","pinyin":"cszzqzzqgszszqtzjj(lof)","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000399975,"lofFundFlag":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000502053,"stockId":300059,"holdings":1774594,"marketCap":41135088,"netValueRatio":0.1338,"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":3000000502053,"stockId":600030,"holdings":1369995,"marketCap":39332556,"netValueRatio":0.1279,"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":3000000502053,"stockId":601211,"holdings":1585831,"marketCap":32588827,"netValueRatio":0.106,"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":3000000502053,"stockId":601688,"holdings":820603,"marketCap":19358024,"netValueRatio":0.063,"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":3000000502053,"stockId":776,"holdings":414445,"marketCap":9126078,"netValueRatio":0.0297,"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":3000000502053,"stockId":600999,"holdings":520948,"marketCap":8668574,"netValueRatio":0.0282,"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":3000000502053,"stockId":600958,"holdings":733918,"marketCap":7999706,"netValueRatio":0.026,"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":3000000502053,"stockId":601377,"holdings":969739,"marketCap":7195463,"netValueRatio":0.0234,"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":3000000502053,"stockId":166,"holdings":1265263,"marketCap":6667936,"netValueRatio":0.0217,"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":3000000502053,"stockId":601995,"holdings":164200,"marketCap":5747000,"netValueRatio":0.0187,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04883819337806117,"stock":{"stockCode":"601995","tickerId":601995,"exchange":"sh","stockType":"company","name":"中金公司"}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-27T16:00:00.000Z","managers":[{"name":"陈亘斯","d":"本基金基金经理，长盛中小盘精选混合型证券投资基金基金经理，长盛同庆中证800指数型证券投资基金(LOF)基金经理，长盛中证A100指数证券投资基金基金经理，长盛沪深300指数证券投资基金（LOF）基金经理，长盛同鑫行业配置混合型证券投资基金基金经理，长盛中证申万一带一路主题指数证券投资基金（LOF）基金经理，长盛环球景气行业大盘精选混合型证券投资基金基金经理，长盛北证50成份指数增强型发起式证券投资基金基金经理，长盛中证红利低波动100指数型证券投资基金基金经理，长盛量化红利策略混合型证券投资基金基金经理，长盛中证A500指数增强型证券投资基金基金经理，长盛上证科创板芯片指数发起式证券投资基金基金经理，长盛上证科创板综合指数增强型证券投资基金基金经理，量化投资部总经理助理。","wy":16,"md":"陈亘斯先生，硕士。曾任PineRiver资产管理公司量化分析师，国元期货有限公司金融工程部研究员、部门经理，北京长安德瑞威投资有限责任公司投资经理。2017年2月加入长盛基金管理有限公司，曾任基金经理助理。","ad":"2020-12-31T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.011},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0196},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0367},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0218},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0294},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0343},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0281},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0506},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0398},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.03},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0697},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0876},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1004},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1036},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0935},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0984},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.107},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1085},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1061},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0982},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1164},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1039},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1013},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.126},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1359},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1497},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1475},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.159},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1528},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1547},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1661},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1739},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1758},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1786},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1668},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1749},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1714},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1572},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1592},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1737},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1905},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1764},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1768},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1891},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1811},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1825},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1807},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1881},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1832},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1875},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1968},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2148},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2223},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2304},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2137},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2108},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2433},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2617},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2139},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1932},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1982},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2005},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2081},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2006},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1964},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1878},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1903},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.191},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1862},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1972},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1752},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1836},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1793},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1721},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1864},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1838},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1978},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1759},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1484},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.145},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1549},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1662},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1628},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1578},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1576},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1602},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1577},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1551},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1942},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1998},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2004},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1987},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2108},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2276},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2152},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2231},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2376},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2226},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.233},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2181},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2219},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2277},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2303},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2429},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2667},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2404},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2466},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2337},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.223},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2114},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2226},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2122},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2111},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2348},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2381},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2234},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.23},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.246},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2419},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2399},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2518},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1968},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2022},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2021},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1915},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2108},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1979},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2081},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2431},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2372},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2367},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2393},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2562},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.22},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2228},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2231},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2315},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2225},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2265},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2684},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2837},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2957},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2943},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.271},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.3034},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.3174},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.3053},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.265},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2749},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.263},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2844},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2687},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2175},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2169},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1972},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1906},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.177},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1865},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.186},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1817},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1696},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1671},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1757},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2022},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2155},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.212},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2027},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2061},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1776},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1656},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1632},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.149},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1444},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1383},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1426},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1476},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1601},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1342},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1216},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1267},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1143},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1135},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1135},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1067},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1113},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1159},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1203},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1209},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1389},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0837},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0582},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0469},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.049},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0676},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0801},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0766},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0626},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0732},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0746},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0552},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0691},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0541},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0623},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0526},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0396},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0303},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0355},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0243},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0292},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0308},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0315},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0454},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.051},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0541},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0533},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0535},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0641},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0842},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0493},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0562},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0328},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0441},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0414},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.035},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.021},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0185},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0212},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0286},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0203},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0252},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0238},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0256},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0203},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0145},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0148},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0163},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0193},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0189},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0165},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0026},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.9842},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.9694},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0709},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0727},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0669},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0693},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0882},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0889},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0869},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0876},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0919},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0931},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1098},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.118},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.118},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.116},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1282},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0945},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1012},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0958},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0916},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0999},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1173},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0925},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.093},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0878},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0878},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1209},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1228},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0962},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1122},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1186},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.097},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1006},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0872},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1148},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1115},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1092},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1153},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0985},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1061},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1043},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0832},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0669},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0657},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0935},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0813},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0773},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0816},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0787},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0737},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0708},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0723},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0819},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0405},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0369},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0535},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0589},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0678},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0566},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0576},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0859},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1431},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1938},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1824},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1737},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1729},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1796},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1595},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1739},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1684},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1707},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1721},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1728},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.19},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2246},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2089},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2117},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2005},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.212},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1979},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1853},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1976},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.198},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1848},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1552},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1663},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1404},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1417},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1503},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.205},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.193},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1912},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1698},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1832},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.232},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2493},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2545},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2811},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2789},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.3111},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2226},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2252},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1654},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.124},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1364},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1072},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1101},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1216},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1206},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1115},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1125},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1178},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1092},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1312},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0615},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0674},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0595},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0965},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0948},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1043},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1733},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.2168},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.1176},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":1.0149},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.9343},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8742},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.857},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8119},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8124},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8129},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8027},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8022},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8015},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8039},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.803},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8071},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8074},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8036},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7956},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7965},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.79},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8099},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7905},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7872},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7866},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7936},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7929},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7856},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7991},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.801},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8088},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8096},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8137},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.805},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8107},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8009},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8028},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8106},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8074},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8107},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8103},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8147},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8312},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.834},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7952},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7925},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7989},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.785},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.777},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7859},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8038},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7982},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.789},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7846},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.78},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7735},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7739},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7757},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7653},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7641},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7495},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7687},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7674},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7811},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7791},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7825},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7816},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7817},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7976},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8069},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.7977},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8091},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8172},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8161},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8238},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000021556,"lxr_nv_fc":0.8344}],"indexCandlestickList":[{"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},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000399975,"cp":600.63},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000399975,"cp":612},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000399975,"cp":610.26}],"bondIndexCandlestickList":[],"index":{"_id":1000000399975,"stockCode":"399975","stockType":"index","fsTableType":"security","exchange":"sz","source":"csi","followedNum":9655,"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":83,"constituentsMarkets":["a"],"pinyin":"zqgs","hotSpots":[null],"calculationMethod":"grading_weighted"}}