window.pageData = {"fund":{"_id":3000000007580,"stockCode":"007580","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2010-01-03T16:00:00.000Z","setUpScale":281223000,"market":"a","tickerId":7580,"custody":"中国建设银行股份有限公司","name":"宝盈中证A100指数增强型证券投资基金","shortName":"宝盈中证A100指数增强C","fundSecondLevel":"company","fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2019-06-30T16:00:00.000Z","fundCollectionId":4000050120000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"byzza100zszqxzqtzjj","indexId":1000000000903,"fundCollection":{"_id":4000050120000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50120000","tickerId":50120000,"name":"宝盈基金管理有限公司"},"index":{"_id":1000000000903,"stockCode":"000903","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":903,"name":"中证A100","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001700903},"managers":[{"_id":7000304170100,"name":"蔡丹","gender":"f","educationCode":"001002","resume":"蔡丹，具有13年证券从业经历。曾任职于网易互动娱乐有限公司、广发证券股份有限公司，2011年9月至2017年7月任职于长城证券股份有限公司，先后担任金融研究所金融工程研究员、资产管理部量化投资经理、执行董事。2017年7月加入宝盈基金管理有限公司，现任量化投资部总经理，宝盈中证A100指数增强型证券投资基金、宝盈祥瑞混合型证券投资基金、宝盈国证证券龙头指数型发起式证券投资基金、宝盈中证沪港深科技龙头指数型发起式证券投资基金、宝盈祥和9个月定期开放混合型证券投资基金、宝盈祥庆9个月持有期混合型证券投资基金、宝盈祥颐定期开放混合型证券投资基金、宝盈祥裕增强回报混合型证券投资基金、宝盈华证龙头红利50指数型发起式证券投资基金、宝盈新锐灵活配置混合型证券投资基金、宝盈纳斯达克100指数型发起式证券投资基金（QDII）基金经理。","tickerId":304170100,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20275614","exchange":"fm","cnInfoCode":"db20275614","lastUpdated":"2025-07-25T14:23:50.185Z","followedNum":0,"currency":"CNY","workingDate":"2017-08-04T16:00:00.000Z","fundCompanyId":4000050120000,"fundManagerSecondLevel":"QDII","pinyin":"cd","appointmentDate":"2019-06-30T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000007580,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.38159999999999994,"f_ind_h_s_r":0.6184000000000001,"f_h_a":1613,"f_h_s_a":2451,"f_ind_h_s_r_c_1y":-0.38159999999999994,"f_ind_h_s_r_c_hy":-0.38159999999999994,"f_ins_h_s_r_c_1y":0.38159999999999994,"f_ins_h_s_r_c_hy":0.38159999999999994,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000007580,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.6266834261088167,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.4157323055360897,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.6265038606572095,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.503234398782344,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.5516856441169904,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.5551663747810858,"f_p_r_y3_ssc":2822,"f_p_r_y3_ssrp":0.43885147110953565,"f_p_r_y5_ssc":1713,"f_p_r_y5_ssrp":0.5829439252336449,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.5013879250520472},"fp":{"stockId":3000000007580,"type":"fp","f_p_r_fys":-0.032116788321168155,"f_p_r_m1":-0.046500479386385796,"f_p_r_m3":-0.032116788321168155,"f_p_r_m6":-0.024521824423737404,"f_p_r_y1":0.1967509025270746,"f_p_r_y3":0.20181268882175218,"f_cagr_p_r_fs":0.06421522763030052,"f_p_r_d1":-0.002949852507374673,"f_p_r_y2":0.3322170127260522,"f_cagr_p_r_fs_sic":45,"f_cagr_p_r_fs_sirp":0.3181818181818182,"f_p_r_fys_sic":44,"f_p_r_fys_sirp":0.09302325581395349,"f_p_r_m1_sic":45,"f_p_r_m1_sirp":0.38636363636363635,"f_p_r_m3_sic":38,"f_p_r_m3_sirp":0.08108108108108109,"f_p_r_m6_sic":35,"f_p_r_m6_sirp":0.4117647058823529,"f_p_r_y1_sic":31,"f_p_r_y1_sirp":0.4,"f_p_r_y2_sic":26,"f_p_r_y2_sirp":0.36,"f_p_r_y3_sic":19,"f_p_r_y3_sirp":0.2777777777777778,"f_p_r_y5":0.0002879652431959645,"f_p_r_y5_sic":17,"f_p_r_y5_sirp":0.25,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000007580,"type":"ff","f_m_f":625861,"f_m_f_r":0.0075,"f_c_f":125172,"f_c_f_r":0.0015,"f_m_a_c_f":751033,"f_m_a_c_f_r":0.009,"f_m_c_f_d":"2024-10-27T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-10-27T16:00:00.000Z","f_m_fr":0.0075,"f_mac_fr":0.009},"f_nlacan":{"stockId":3000000007580,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.989,"f_nv_cr":-0.008968609865470989},"f_as":{"stockId":3000000007580,"type":"f_as","f_tas":215156140.86,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000213010,"stockCode":"213010","stockType":"fund","areaCode":"cn","followedNum":56,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2010-01-03T16:00:00.000Z","setUpScale":281223000,"blackenedNum":0,"market":"a","tickerId":213010,"custody":"中国建设银行股份有限公司","name":"宝盈中证A100指数增强型证券投资基金","shortName":"宝盈中证A100指数增强A","fundSecondLevel":"company","lastUpdated":"2026-04-03T17:15:35.098Z","__csrcFundId":2910,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2010-02-07T16:00:00.000Z","fundCollectionId":4000050120000,"currency":"CNY","masterFundShortName":"宝盈中证A100指数增强","pinyin":"byzza100zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":1,"indexFundFlag":1,"indexId":1000000000903}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000213010,"stockId":300750,"holdings":76580,"marketCap":28124770,"netValueRatio":0.0612,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000213010,"stockId":600519,"holdings":17900,"marketCap":24651522,"netValueRatio":0.0536,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000213010,"stockId":601318,"holdings":305325,"marketCap":20884230,"netValueRatio":0.0454,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000213010,"stockId":300308,"holdings":32080,"marketCap":19568800,"netValueRatio":0.0426,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000213010,"stockId":601899,"holdings":479300,"marketCap":16521471,"netValueRatio":0.036,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000213010,"stockId":600036,"holdings":356100,"marketCap":14991810,"netValueRatio":0.0326,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04182133135362598,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000213010,"stockId":333,"holdings":143650,"marketCap":11226247,"netValueRatio":0.0244,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000213010,"stockId":600900,"holdings":348400,"marketCap":9472996,"netValueRatio":0.0206,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0022018348623855655,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000213010,"stockId":2475,"holdings":149188,"marketCap":8460451,"netValueRatio":0.0184,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000213010,"stockId":300059,"holdings":361100,"marketCap":8370298,"netValueRatio":0.0182,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.14528023598820095,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}}],"bondHoldings":[{"_id":"69723bb71987889646e73289","date":"2025-12-30T16:00:00.000Z","fundId":3000000213010,"stockCode":"019773","stockName":"25国债08","holdings":40000,"marketCap":4040385,"netValueRatio":0.0088,"lastUpdated":"2026-01-22T15:01:11.982Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723bb71987889646e7328a","date":"2025-12-30T16:00:00.000Z","fundId":3000000213010,"stockCode":"019766","stockName":"25国债01","holdings":37000,"marketCap":3741273,"netValueRatio":0.0081,"lastUpdated":"2026-01-22T15:01:11.985Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"蔡丹","d":"本基金、宝盈国证证券龙头指数型发起式证券投资基金、宝盈祥和9个月定期开放混合型证券投资基金、宝盈祥庆9个月持有期混合型证券投资基金、宝盈祥裕增强回报混合型证券投资基金、宝盈祥颐定期开放混合型证券投资基金、宝盈华证龙头红利50指数型发起式证券投资基金、宝盈新锐灵活配置混合型证券投资基金、宝盈纳斯达克100指数型发起式证券投资基金（QDII）、宝盈北证50成份指数型发起式证券投资基金、宝盈中证A500指数增强型证券投资基金；量化投资部总经理","wy":15,"md":"蔡丹女士，CFA，中山大学概率论与数理统计硕士。曾任职于网易互动娱乐有限公司、广发证券股份有限公司，2011年9月至2017年7月任职于长城证券股份有限公司，先后担任金融研究所金融工程研究员、资产管理部量化投资经理、执行董事。2017年7月加入宝盈基金管理有限公司，中国国籍，证券投资基金从业人员资格。","ad":"2024-10-27T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.989},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.007},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.03},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.996},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.017},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.025},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.01},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.036},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.008},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.986},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.048},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.055},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.093},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.086},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.097},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.095},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.1},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.113},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.097},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.071},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.089},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.084},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.064},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.086},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.123},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.111},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.121},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.13},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.113},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.093},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.121},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.115},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.117},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.111},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.078},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.088},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.102},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.086},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.061},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.114},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.134},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.122},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.111},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.11},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.107},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.116},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.118},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.113},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.124},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.121},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.127},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.115},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.119},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.131},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.124},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.112},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.127},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.131},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.1},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.055},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.067},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.058},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.071},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.061},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.059},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.055},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.047},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.027},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.018},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.031},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.997},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.023},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.039},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.025},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.041},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.044},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.055},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.041},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.023},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.011},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.02},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.031},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.008},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.003},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.01},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.993},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.975},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.975},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.019},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.031},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.021},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.032},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.045},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.078},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.047},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.047},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.064},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.062},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.066},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.034},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.028},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.045},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.042},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.072},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.084},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.06},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.072},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.05},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.02},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.013},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.02},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.988},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.979},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.022},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.015},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.988},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.016},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.025},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.075},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.039},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.024},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.996},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.017},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":2.004},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.979},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.979},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.968},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.964},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.984},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.972},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.976},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.97},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.975},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.935},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.931},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.947},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.941},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.896},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.94},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.945},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.954},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.942},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.927},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.897},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.921},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.927},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.888},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.847},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.838},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.818},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.831},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.818},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.811},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.807},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.795},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.786},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.779},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.781},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.78},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.777},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.767},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.76},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.772},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.806},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.807},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.798},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.797},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.805},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.791},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.789},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.772},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.758},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.744},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.733},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.738},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.738},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.738},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.73},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.721},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.724},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.709},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.718},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.714},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.703},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.702},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.7},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.692},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.699},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.704},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.685},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.666},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.662},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.659},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.671},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.67},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.671},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.67},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.678},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.678},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.663},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.673},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.672},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.672},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.668},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.662},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.659},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.669},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.661},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.663},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.674},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.685},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.699},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.701},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.693},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.682},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.687},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.694},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.706},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.688},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.686},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.668},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.669},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.66},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.65},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.635},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.637},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.638},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.64},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.638},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.638},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.637},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.636},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.63},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.63},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.63},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.625},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.625},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.624},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.613},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.593},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.58},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.553},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.662},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.673},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.676},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.678},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.689},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.695},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.688},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.695},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.695},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.686},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.712},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.729},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.723},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.715},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.72},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.68},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.687},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.694},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.69},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.695},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.7},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.675},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.669},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.672},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.672},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.702},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.698},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.686},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.704},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.708},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.682},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.688},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.677},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.688},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.688},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.671},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.677},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.659},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.667},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.663},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.641},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.621},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.626},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.63},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.618},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.617},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.631},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.63},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.62},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.615},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.618},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.625},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.589},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.593},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.606},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.609},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.612},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.602},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.605},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.619},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.661},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.685},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.676},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.68},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.679},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.678},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.658},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.653},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.659},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.656},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.646},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.639},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.646},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.685},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.665},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.666},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.655},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.656},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.634},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.64},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.647},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.648},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.635},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.62},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.634},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.611},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.614},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.623},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.67},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.671},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.668},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.659},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.67},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.697},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.727},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.715},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.733},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.722},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.736},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.695},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.705},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.669},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.649},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.646},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.649},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.662},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.679},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.677},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.664},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.684},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.677},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.668},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.66},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.604},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.625},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.641},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.681},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.652},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.702},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.68},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.807},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.711},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.585},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.519},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.461},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.44},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.384},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.381},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.379},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.37},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.364},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.368},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.374},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.373},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.373},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.389},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.401},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.401},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.411},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.404},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.428},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.406},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.407},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.414},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.421},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.422},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.415},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.416},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.419},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.426},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.423},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.421},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.406},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.417},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.414},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.416},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.419},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.418},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.42},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.421},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.437},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.452},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.463},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.433},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.443},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.455},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.446},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.454},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.463},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.496},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.506},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.498},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.488},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.488},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.478},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.48},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.474},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.454},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.457},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.442},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.454},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.459},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.464},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.464},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.467},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.464},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.464},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.459},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.468},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.46},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.466},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.471},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.475},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.482},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.486},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.482},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.485},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.477},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.485},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.485},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.498},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.507},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.505},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.512},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.5},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.492},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.5},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.508},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.503},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.513},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.501},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.517},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.534},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.53},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.538},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.535},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.519},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.515},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.524},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.53},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.532},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.532},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.517},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.53},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.529},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.503},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.512},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.496},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.474},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.47},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.466},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.478},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.482},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.493},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.493},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.474},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.486},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.456},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.467},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.468},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.48},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000007580,"lxr_nv_fc":1.482}],"indexCandlestickList":[{"stockId":1000000000903,"date":"2026-04-02T16:00:00.000Z","cp":4310.04},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000903,"cp":4350.68},{"stockId":1000000000903,"date":"2026-03-31T16:00:00.000Z","cp":4404.66},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000903,"cp":4330.11},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000903,"cp":4377.73},{"stockId":1000000000903,"date":"2026-03-26T16:00:00.000Z","cp":4396.3},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000903,"cp":4361.06},{"stockId":1000000000903,"date":"2026-03-24T16:00:00.000Z","cp":4421.45},{"stockId":1000000000903,"date":"2026-03-23T16:00:00.000Z","cp":4358.67},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000903,"cp":4312.33},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000903,"cp":4449.15},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000903,"cp":4467.28},{"stockId":1000000000903,"date":"2026-03-17T16:00:00.000Z","cp":4553.29},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000903,"cp":4537.72},{"stockId":1000000000903,"date":"2026-03-15T16:00:00.000Z","cp":4563.69},{"stockId":1000000000903,"date":"2026-03-12T16:00:00.000Z","cp":4559.66},{"stockId":1000000000903,"date":"2026-03-11T16:00:00.000Z","cp":4572.73},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000903,"cp":4600.44},{"stockId":1000000000903,"date":"2026-03-09T16:00:00.000Z","cp":4564.15},{"stockId":1000000000903,"date":"2026-03-08T16:00:00.000Z","cp":4506.42},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000903,"cp":4546.7},{"stockId":1000000000903,"date":"2026-03-04T16:00:00.000Z","cp":4536.49},{"stockId":1000000000903,"date":"2026-03-03T16:00:00.000Z","cp":4492.11},{"stockId":1000000000903,"date":"2026-03-02T16:00:00.000Z","cp":4540.7},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000903,"cp":4628.86},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000903,"cp":4602.33},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000903,"cp":4621.07},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000903,"cp":4644.26},{"stockId":1000000000903,"date":"2026-02-23T16:00:00.000Z","cp":4605.77},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000903,"cp":4556.33},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000903,"cp":4619.99},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000903,"cp":4606.67},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000903,"cp":4613.64},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000903,"cp":4611.79},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000903,"cp":4534.92},{"stockId":1000000000903,"date":"2026-02-04T16:00:00.000Z","cp":4558.24},{"stockId":1000000000903,"date":"2026-02-03T16:00:00.000Z","cp":4591.65},{"stockId":1000000000903,"date":"2026-02-02T16:00:00.000Z","cp":4552.43},{"stockId":1000000000903,"date":"2026-02-01T16:00:00.000Z","cp":4492.35},{"stockId":1000000000903,"date":"2026-01-29T16:00:00.000Z","cp":4615.93},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000903,"cp":4664.57},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000903,"cp":4634.22},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000903,"cp":4612.06},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000903,"cp":4610.83},{"stockId":1000000000903,"date":"2026-01-22T16:00:00.000Z","cp":4602.74},{"stockId":1000000000903,"date":"2026-01-21T16:00:00.000Z","cp":4622.87},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000903,"cp":4630.5},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000903,"cp":4618.4},{"stockId":1000000000903,"date":"2026-01-18T16:00:00.000Z","cp":4641.31},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000903,"cp":4634.94},{"stockId":1000000000903,"date":"2026-01-14T16:00:00.000Z","cp":4654.37},{"stockId":1000000000903,"date":"2026-01-13T16:00:00.000Z","cp":4628.02},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000903,"cp":4638.96},{"stockId":1000000000903,"date":"2026-01-11T16:00:00.000Z","cp":4668.04},{"stockId":1000000000903,"date":"2026-01-08T16:00:00.000Z","cp":4648.28},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000903,"cp":4626.39},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000903,"cp":4659.46},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000903,"cp":4668.66},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000903,"cp":4593.35},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000903,"cp":4486.47},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000903,"cp":4514.37},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000903,"cp":4497.92},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000903,"cp":4527.15},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000903,"cp":4503.23},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000903,"cp":4497.15},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000903,"cp":4488.88},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000903,"cp":4471.83},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000903,"cp":4425.8},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000903,"cp":4410.53},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000903,"cp":4441.29},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000903,"cp":4365.14},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000903,"cp":4425.61},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000903,"cp":4462.43},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000903,"cp":4430.12},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000903,"cp":4465.58},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000903,"cp":4472.29},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000903,"cp":4499.53},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000903,"cp":4468.13},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000903,"cp":4429.68},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000903,"cp":4402.15},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000903,"cp":4425.7},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000903,"cp":4449.75},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000903,"cp":4397.36},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000903,"cp":4386.31},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000903,"cp":4400.85},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000903,"cp":4362.98},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000903,"cp":4320.09},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000903,"cp":4320.59},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000903,"cp":4426.86},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000903,"cp":4457.76},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000903,"cp":4433.3},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000903,"cp":4466.48},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000903,"cp":4494.84},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000903,"cp":4570.13},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000903,"cp":4497.05},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000903,"cp":4498.38},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000903,"cp":4537.57},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000903,"cp":4531.19},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000903,"cp":4541.16},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000903,"cp":4468.42},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000903,"cp":4455.3},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000903,"cp":4495.88},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000903,"cp":4489.21},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000903,"cp":4556.98},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000903,"cp":4583.23},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000903,"cp":4527.93},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000903,"cp":4559.15},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000903,"cp":4512.27},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000903,"cp":4450.09},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000903,"cp":4431.16},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000903,"cp":4447.93},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000903,"cp":4376.05},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000903,"cp":4356.54},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000903,"cp":4459.91},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000903,"cp":4445.2},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000903,"cp":4379.31},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000903,"cp":4445.08},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000903,"cp":4465.29},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000903,"cp":4582.77},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000903,"cp":4496.78},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000903,"cp":4460.8},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000903,"cp":4394.88},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000903,"cp":4443.4},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000903,"cp":4413.32},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000903,"cp":4350.8},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000903,"cp":4352.26},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000903,"cp":4324.93},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000903,"cp":4316.23},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000903,"cp":4363.62},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000903,"cp":4332.59},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000903,"cp":4344.31},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000903,"cp":4326.99},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000903,"cp":4339.56},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000903,"cp":4244.4},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000903,"cp":4236.32},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000903,"cp":4278.17},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000903,"cp":4261.31},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000903,"cp":4154.54},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000903,"cp":4256.05},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000903,"cp":4270.96},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000903,"cp":4291.77},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000903,"cp":4264.38},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000903,"cp":4233.71},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000903,"cp":4157.87},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000903,"cp":4217.08},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000903,"cp":4231.12},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000903,"cp":4137.88},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000903,"cp":4039.14},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000903,"cp":4014.56},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000903,"cp":3969.64},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000903,"cp":4001.54},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000903,"cp":3970.69},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000903,"cp":3954.46},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000903,"cp":3947.88},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000903,"cp":3919.53},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000903,"cp":3902.59},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000903,"cp":3886.81},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000903,"cp":3891.62},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000903,"cp":3890.09},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000903,"cp":3882.38},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000903,"cp":3859.76},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000903,"cp":3844.1},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000903,"cp":3871.18},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000903,"cp":3949.29},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000903,"cp":3951.71},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000903,"cp":3932.96},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000903,"cp":3928.5},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000903,"cp":3951.22},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000903,"cp":3917.87},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000903,"cp":3915.63},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000903,"cp":3873.13},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000903,"cp":3840.51},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000903,"cp":3810.82},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000903,"cp":3787.47},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000903,"cp":3800.08},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000903,"cp":3802.26},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000903,"cp":3802.84},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000903,"cp":3793.67},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000903,"cp":3772},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000903,"cp":3779.86},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000903,"cp":3748.03},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000903,"cp":3770.32},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000903,"cp":3760.82},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000903,"cp":3736.25},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000903,"cp":3733.15},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000903,"cp":3729.87},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000903,"cp":3715.44},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000903,"cp":3734.11},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000903,"cp":3750.86},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000903,"cp":3709.85},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000903,"cp":3665.99},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000903,"cp":3656.35},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000903,"cp":3655.16},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000903,"cp":3683.2},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000903,"cp":3682.86},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000903,"cp":3683.73},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000903,"cp":3681.38},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000903,"cp":3703.24},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000903,"cp":3707.94},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000903,"cp":3678.67},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000903,"cp":3700.3},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000903,"cp":3697.56},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000903,"cp":3698.59},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000903,"cp":3690.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000903,"cp":3677.14},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000903,"cp":3668.4},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000903,"cp":3692.16},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000903,"cp":3675.06},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000903,"cp":3679.83},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000903,"cp":3704.32},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000903,"cp":3731.44},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000903,"cp":3762.37},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000903,"cp":3768.34},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000903,"cp":3749.09},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000903,"cp":3725.5},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000903,"cp":3736.11},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000903,"cp":3753.74},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000903,"cp":3783.87},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000903,"cp":3740.93},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000903,"cp":3737.34},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000903,"cp":3694.6},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000903,"cp":3697.15},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000903,"cp":3675.94},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000903,"cp":3653.14},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000903,"cp":3617.51},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000903,"cp":3621.39},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000903,"cp":3624.51},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000903,"cp":3628.53},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000903,"cp":3624.14},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000903,"cp":3625.52},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000903,"cp":3622},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000903,"cp":3625.69},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000903,"cp":3611.88},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000903,"cp":3611.77},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000903,"cp":3611.99},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000903,"cp":3600.68},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000903,"cp":3601.59},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000903,"cp":3598.27},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000903,"cp":3576.84},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000903,"cp":3529.04},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000903,"cp":3500.92},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000903,"cp":3437.94},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000903,"cp":3690.89},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000903,"cp":3715.68},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000903,"cp":3725.52},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000903,"cp":3728.92},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000903,"cp":3756.09},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000903,"cp":3771.11},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000903,"cp":3757.7},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000903,"cp":3773.13},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000903,"cp":3776.48},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000903,"cp":3755.97},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000903,"cp":3819.67},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000903,"cp":3859.58},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000903,"cp":3845.82},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000903,"cp":3829.78},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000903,"cp":3841.43},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000903,"cp":3748.91},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000903,"cp":3763.39},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000903,"cp":3779.99},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000903,"cp":3770.14},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000903,"cp":3782.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000903,"cp":3795.38},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000903,"cp":3735.54},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000903,"cp":3720.06},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000903,"cp":3728.44},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000903,"cp":3727.84},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000903,"cp":3799.44},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000903,"cp":3788.95},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000903,"cp":3760.57},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000903,"cp":3802.47},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000903,"cp":3812.38},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000903,"cp":3749.82},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000903,"cp":3763.2},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000903,"cp":3736.25},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000903,"cp":3764.03},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000903,"cp":3762.63},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000903,"cp":3722.68},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000903,"cp":3737.32},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000903,"cp":3695.6},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000903,"cp":3715},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000903,"cp":3704.02},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000903,"cp":3653.43},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000903,"cp":3604.47},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000903,"cp":3615.24},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000903,"cp":3628.49},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000903,"cp":3601.04},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000903,"cp":3600.4},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000903,"cp":3639.14},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000903,"cp":3637.7},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000903,"cp":3613.48},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000903,"cp":3602.13},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000903,"cp":3607.3},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000903,"cp":3630.47},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000903,"cp":3545.89},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000903,"cp":3554},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000903,"cp":3593.18},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000903,"cp":3598.9},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000903,"cp":3605.55},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000903,"cp":3583.49},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000903,"cp":3589.44},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000903,"cp":3624.45},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000903,"cp":3724.97},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000903,"cp":3779.48},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000903,"cp":3761.46},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000903,"cp":3770.3},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000903,"cp":3769.05},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000903,"cp":3765.71},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000903,"cp":3718.63},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000903,"cp":3706.83},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000903,"cp":3729.63},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000903,"cp":3721},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000903,"cp":3697.87},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000903,"cp":3680.33},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000903,"cp":3694.41},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000903,"cp":3787.19},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000903,"cp":3751.78},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000903,"cp":3757.28},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000903,"cp":3729.75},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000903,"cp":3733.23},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000903,"cp":3679.17},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000903,"cp":3694.29},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000903,"cp":3710.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000903,"cp":3711.95},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000903,"cp":3682.05},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000903,"cp":3644.89},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000903,"cp":3678.43},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000903,"cp":3622.33},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000903,"cp":3630.08},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000903,"cp":3653.29},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000903,"cp":3764.89},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000903,"cp":3768.81},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000903,"cp":3761.37},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000903,"cp":3738.15},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000903,"cp":3764.93},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000903,"cp":3830.99},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000903,"cp":3901.93},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000903,"cp":3874.43},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000903,"cp":3916.38},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000903,"cp":3890.19},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000903,"cp":3922.28},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000903,"cp":3827.29},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000903,"cp":3851.27},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000903,"cp":3763.56},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000903,"cp":3716.35},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000903,"cp":3709.31},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000903,"cp":3715.74},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000903,"cp":3746.81},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000903,"cp":3787.1},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000903,"cp":3784.02},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000903,"cp":3752.16},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000903,"cp":3799.58},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000903,"cp":3783.59},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000903,"cp":3764.01},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000903,"cp":3742.87},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000903,"cp":3611.21},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000903,"cp":3662.38},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000903,"cp":3699.12},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000903,"cp":3795.24},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000903,"cp":3725.7},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000903,"cp":3844.35},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000903,"cp":3792.28},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000903,"cp":4094.76},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000903,"cp":3861.49},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000903,"cp":3562.61},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000903,"cp":3406.7},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000903,"cp":3272.66},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000903,"cp":3223.26},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000903,"cp":3089.96},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000903,"cp":3083.55},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000903,"cp":3077.61},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000903,"cp":3058.44},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000903,"cp":3043.92},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000903,"cp":3054.25},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000903,"cp":3067.45},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000903,"cp":3065.66},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000903,"cp":3066.51},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000903,"cp":3103.78},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000903,"cp":3132.82},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000903,"cp":3131.14},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000903,"cp":3153.6},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000903,"cp":3139.09},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000903,"cp":3195.94},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000903,"cp":3144.96},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000903,"cp":3148.34},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000903,"cp":3167.34},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000903,"cp":3183.64},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000903,"cp":3185.86},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000903,"cp":3170.38},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000903,"cp":3172.46},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000903,"cp":3178.84},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000903,"cp":3195.55},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000903,"cp":3188.79},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000903,"cp":3183.79},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000903,"cp":3149.7},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000903,"cp":3176.63},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000903,"cp":3169.15},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000903,"cp":3174.6},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000903,"cp":3182.32},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000903,"cp":3180.19},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000903,"cp":3184.05},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000903,"cp":3188},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000903,"cp":3225.81},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000903,"cp":3260.85},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000903,"cp":3286.34},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000903,"cp":3215.07},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000903,"cp":3239.15},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000903,"cp":3267.44},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000903,"cp":3252.89},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000903,"cp":3272.11},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000903,"cp":3294.59},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000903,"cp":3371.39},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000903,"cp":3394.26},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000903,"cp":3379.18},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000903,"cp":3355.22},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000903,"cp":3353.79},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000903,"cp":3333.59},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000903,"cp":3338.34},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000903,"cp":3323.86},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000903,"cp":3285.53},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000903,"cp":3293.87},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000903,"cp":3258.36},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000903,"cp":3287.27},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000903,"cp":3299.68},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000903,"cp":3312.77},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000903,"cp":3312.23},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000903,"cp":3318.49},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000903,"cp":3309.99},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000903,"cp":3300.26},{"stockId":1000000000903,"date":"2024-06-25T16:00:00.000Z","cp":3324.23},{"stockId":1000000000903,"date":"2024-06-24T16:00:00.000Z","cp":3305.3},{"stockId":1000000000903,"date":"2024-06-23T16:00:00.000Z","cp":3320.83},{"stockId":1000000000903,"date":"2024-06-20T16:00:00.000Z","cp":3330.05},{"stockId":1000000000903,"date":"2024-06-19T16:00:00.000Z","cp":3340.24},{"stockId":1000000000903,"date":"2024-06-18T16:00:00.000Z","cp":3361.55},{"stockId":1000000000903,"date":"2024-06-17T16:00:00.000Z","cp":3378.14},{"stockId":1000000000903,"date":"2024-06-16T16:00:00.000Z","cp":3369.97},{"stockId":1000000000903,"date":"2024-06-13T16:00:00.000Z","cp":3373.87},{"stockId":1000000000903,"date":"2024-06-12T16:00:00.000Z","cp":3356.16},{"stockId":1000000000903,"date":"2024-06-11T16:00:00.000Z","cp":3378.43},{"stockId":1000000000903,"date":"2024-06-10T16:00:00.000Z","cp":3379.68},{"stockId":1000000000903,"date":"2024-06-06T16:00:00.000Z","cp":3411.14},{"stockId":1000000000903,"date":"2024-06-05T16:00:00.000Z","cp":3435.35},{"stockId":1000000000903,"date":"2024-06-04T16:00:00.000Z","cp":3430.99},{"stockId":1000000000903,"date":"2024-06-03T16:00:00.000Z","cp":3450.91},{"stockId":1000000000903,"date":"2024-06-02T16:00:00.000Z","cp":3420.93},{"stockId":1000000000903,"date":"2024-05-30T16:00:00.000Z","cp":3400.58},{"stockId":1000000000903,"date":"2024-05-29T16:00:00.000Z","cp":3421.53},{"stockId":1000000000903,"date":"2024-05-28T16:00:00.000Z","cp":3440.84},{"stockId":1000000000903,"date":"2024-05-27T16:00:00.000Z","cp":3429.47},{"stockId":1000000000903,"date":"2024-05-26T16:00:00.000Z","cp":3453.86},{"stockId":1000000000903,"date":"2024-05-23T16:00:00.000Z","cp":3424.63},{"stockId":1000000000903,"date":"2024-05-22T16:00:00.000Z","cp":3463.13},{"stockId":1000000000903,"date":"2024-05-21T16:00:00.000Z","cp":3504.34},{"stockId":1000000000903,"date":"2024-05-20T16:00:00.000Z","cp":3495.89},{"stockId":1000000000903,"date":"2024-05-19T16:00:00.000Z","cp":3515.86},{"stockId":1000000000903,"date":"2024-05-16T16:00:00.000Z","cp":3507.45},{"stockId":1000000000903,"date":"2024-05-15T16:00:00.000Z","cp":3468.09},{"stockId":1000000000903,"date":"2024-05-14T16:00:00.000Z","cp":3457.72},{"stockId":1000000000903,"date":"2024-05-13T16:00:00.000Z","cp":3485.47},{"stockId":1000000000903,"date":"2024-05-12T16:00:00.000Z","cp":3499.47},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000903,"cp":3504.45},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000903,"cp":3505.54},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000903,"cp":3469.81},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000903,"cp":3500.07},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000903,"cp":3497.66},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000903,"cp":3435.19},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000903,"cp":3460.45},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000903,"cp":3421.49},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000903,"cp":3368.01},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000903,"cp":3357.97},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000903,"cp":3348.6},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000903,"cp":3378.23},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000903,"cp":3386.94},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000903,"cp":3412.88},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000903,"cp":3414.67},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000903,"cp":3368.28},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000903,"cp":3397.2},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000903,"cp":3326.28},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000903,"cp":3352.77},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000903,"cp":3356.53},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000903,"cp":3383.71},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000903,"cp":3389.7}],"bondIndexCandlestickList":[],"index":{"_id":1000000000903,"stockCode":"000903","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":3070,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":903,"name":"中证A100","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000903_Index_Methodology_cn.pdf","launchDate":"2006-05-28T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2025-01-08T23:14:06.090Z","description":"中证A100指数选取100只市值较大、流动性较好且具有行业代表性的上市公司证券作为指数样本，以反映核心龙头上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000903factsheet.pdf","hotSpot":"","basicDate":"2005-12-29T16:00:00.000Z","basicIndex":1000,"fullName":"中证A100指数","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001700903,"memoNum":21,"constituentsMarkets":["a"],"pinyin":"zza100","deleteStatus":"success","hotSpots":[""],"calculationMethod":"grading_weighted"}}