window.pageData = {"fund":{"_id":3000000010179,"name":"大成企业能力驱动混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-18T16:00:00.000Z","stockCode":"010179","tickerId":10179,"shortName":"大成企业能力驱动混合C","exchange":"jj","followedNum":3,"fundCollectionId":4000050090000,"currency":"CNY","status":"normal","setUpDate":"2021-01-24T16:00:00.000Z","setUpAssetScale":135170723.89,"setUpShares":135170723.89,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcqynlqdhhxzqtzjj","fundCollection":{"_id":4000050090000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"_id":7001202151440,"name":"李博","gender":"m","educationCode":"001002","resume":"李博：男，    李博：清华大学工学硕士。证券从业年限15年。2009年9月至2010年9月就职于韩国SK Telecom首尔总部。2010年10月至2011年5月就职于国信证券任研究员。2011年5月起加入大成基金管理有限公司，曾担任电子行业、互联网传媒行业分析师、基金经理助理、股票投资部总监助理，现任股票投资部副总监。2015年4月21日至2022年11月30日任大成互联网思维混合型证券投资基金基金经理。2015年8月26日至2019年9月29日任大成内需增长混合型证券投资基金基金经理。2016年11月4日起任大成精选增值混合型证券投资基金基金经理。2019年7月18日至2021年5月20日任大成科创主题3年封闭运作灵活配置混合型证券投资基金基金经理。2021年1月19日起任大成企业能力驱动混合型证券投资基金基金经理。2022年11月11日至2024年1月9日任大成红利优选一年持有期混合型发起式证券投资基金基金经理。具有基金从业资格。国籍：中国。","tickerId":1202151440,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801395726","exchange":"fm","cnInfoCode":"8801395726","lastUpdated":"2025-06-25T14:46:26.660Z","followedNum":4,"currency":"CNY","workingDate":"2015-04-20T16:00:00.000Z","fundCompanyId":4000050090000,"fundManagerSecondLevel":"hybrid","pinyin":"lb","appointmentDate":"2021-01-18T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000010179,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6223,"f_ind_h_s_r":0.37770000000000004,"f_h_a":4911,"f_h_s_a":38722,"f_ind_h_s_r_c_1y":0.016700000000000048,"f_ind_h_s_r_c_hy":-0.24659999999999993,"f_ins_h_s_r_c_1y":-0.016700000000000048,"f_ins_h_s_r_c_hy":0.24659999999999999,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010179,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.7383778985909242,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.5394190871369294,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.7379340951958282,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.651915380217267,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.7593126652247056,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.5499481058640374,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.3136940352924019,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.7298724153101628,"f_p_r_y5_ssc":4205,"f_p_r_y5_ssrp":0.5199809705042816},"fp":{"stockId":3000000010179,"type":"fp","f_p_r_fys":-0.03137254901960773,"f_p_r_m1":-0.04755784061696644,"f_p_r_m3":-0.03137254901960773,"f_p_r_m6":-0.03326810176125228,"f_p_r_y1":0.051596553471870754,"f_cagr_p_r_fs":0.007076516734340732,"f_p_r_d1":-0.006698660267946299,"f_p_r_y2":0.22003998588733298,"f_p_r_y3":0.1995837187789078,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y5":0.05117033134056159},"ff":{"stockId":3000000010179,"type":"ff","f_m_f":18517869,"f_m_f_r":0.012,"f_c_f":3086311,"f_c_f_r":0.002,"f_m_a_c_f":21604180,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010179,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.0374,"f_nv_cr":-0.008695652173912882},"f_as":{"stockId":3000000010179,"type":"f_as","f_tas":73528846.335,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010178,"__csrcFundId":8564,"stockCode":"010178","shortName":"大成企业能力驱动混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10178,"masterFundFlag":1,"lastUpdated":"2024-12-31T23:39:51.742Z","status":"normal","name":"大成企业能力驱动混合型证券投资基金","exchange":"jj","inceptionDate":"2021-01-18T16:00:00.000Z","followedNum":4,"fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成企业能力驱动混合","setUpDate":"2021-01-24T16:00:00.000Z","setUpAssetScale":7864829079.02,"setUpShares":7864829079.02,"pinyin":"dcqynlqdhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010178,"stockId":333,"holdings":1843530,"marketCap":144071869,"netValueRatio":0.0991,"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":3000000010178,"stockId":1000000000000941,"holdings":1917784,"marketCap":141519176,"netValueRatio":0.0973,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03313609467455625,"stock":{"stockCode":"00941","exchange":"hk","stockType":"company","tickerId":941,"name":"中国移动"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010178,"stockId":2223,"holdings":2853852,"marketCap":109045684,"netValueRatio":0.075,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.00987309595553476,"stock":{"stockCode":"002223","exchange":"sz","stockType":"company","tickerId":2223,"name":"鱼跃医疗"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010178,"stockId":1000000000000883,"holdings":5613904,"marketCap":108003574,"netValueRatio":0.0743,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1191359874222353,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010178,"stockId":600298,"holdings":2396600,"marketCap":104827284,"netValueRatio":0.0721,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10594184576485466,"stock":{"stockCode":"600298","exchange":"sh","stockType":"company","tickerId":600298,"name":"安琪酵母"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010178,"stockId":1000000000000700,"holdings":186572,"marketCap":100940821,"netValueRatio":0.0694,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010178,"stockId":2078,"holdings":4477293,"marketCap":70517364,"netValueRatio":0.0485,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10967731478921472,"stock":{"stockCode":"002078","exchange":"sz","stockType":"company","tickerId":2078,"name":"太阳纸业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010178,"stockId":792,"holdings":2192900,"marketCap":61752064,"netValueRatio":0.0425,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3505995203836927,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010178,"stockId":600352,"holdings":5777116,"marketCap":61584056,"netValueRatio":0.0423,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06920762286860627,"stock":{"stockCode":"600352","exchange":"sh","stockType":"company","tickerId":600352,"name":"浙江龙盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010178,"stockId":1000000000002423,"holdings":1592200,"marketCap":59681435,"netValueRatio":0.041,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.21177587844254553,"stock":{"exchange":"hk","stockType":"company","stockCode":"02423","tickerId":2423,"name":"贝壳-W"}}],"bondHoldings":[{"_id":"69723af81987889646e706c4","date":"2025-12-30T16:00:00.000Z","fundId":3000000010178,"stockCode":"250019","stockName":"25附息国债19","holdings":400000,"marketCap":40129961,"netValueRatio":0.0276,"lastUpdated":"2026-01-22T14:58:00.689Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"李博","d":"本基金基金经理，股票投资部副总监","wy":15,"md":"清华大学工学硕士。2009年9月至2010年9月就职于韩国SK Telecom首尔总部。2010年10月至2011年5月就职于国信证券任研究员。2011年5月起加入大成基金管理有限公司，曾担任电子行业、互联网传媒行业分析师、基金经理助理、股票投资部总监助理，现任股票投资部副总监。2015年4月21日至2022年11月30日任大成互联网思维混合型证券投资基金基金经理。2015年8月26日至2019年9月29日任大成内需增长混合型证券投资基金基金经理。2016年11月4日起任大成精选增值混合型证券投资基金基金经理。2019年7月18日至2021年5月20日任大成科创主题3年封闭运作灵活配置混合型证券投资基金基金经理。2021年1月19日起任大成企业能力驱动混合型证券投资基金基金经理。2022年11月11日至2024年1月9日任大成红利优选一年持有期混合型发起式证券投资基金基金经理。2025年7月16日起担任大成洞察优势混合型证券投资基金基金经理。具有基金从业资格。国籍：中国","ad":"2021-01-18T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0374},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0465},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0462},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0419},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.051},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0564},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0445},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.051},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0431},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.034},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0588},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0652},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0843},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0865},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0978},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.1039},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.1051},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.1066},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0976},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0887},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0946},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0811},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0865},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0892},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.1041},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.1058},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0992},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.107},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.1017},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0947},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.1102},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.1128},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.1101},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.1094},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.1002},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.1002},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0991},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0927},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0822},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.1128},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.1329},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.1195},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.1024},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.1057},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.104},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.1034},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.1014},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0934},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0936},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0876},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.1025},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.1044},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.098},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.1018},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0917},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0872},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0922},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0979},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0863},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.071},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0725},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0656},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0722},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0714},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0693},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0704},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0781},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0749},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0662},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0659},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0552},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0646},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0677},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.062},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0681},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.065},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0795},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0864},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0828},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0815},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0842},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.084},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0781},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0756},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0758},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0732},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0696},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.065},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0787},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0786},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0759},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0882},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0936},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.1064},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.101},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0947},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0934},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0752},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0777},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0625},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0618},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0685},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0671},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0739},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0807},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0751},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0852},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0808},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0773},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0678},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0724},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.067},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0597},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0791},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0778},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0673},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0756},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0824},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0818},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0731},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0719},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0654},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0652},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0666},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0572},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0659},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0753},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0723},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0863},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0811},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0855},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0856},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0885},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0795},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.08},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0723},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0522},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0407},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0451},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0531},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0617},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0519},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0539},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0467},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0647},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0671},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0532},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0425},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0362},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0321},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0336},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0308},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0254},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0279},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0186},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0144},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.01},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0074},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0056},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0022},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9971},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9953},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9978},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0113},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0085},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0106},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0127},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0196},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0157},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0115},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0038},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9997},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9916},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9922},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9934},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9882},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9853},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9814},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.978},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9823},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9783},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9852},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9866},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9857},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9835},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9824},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9853},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9853},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9899},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9846},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9773},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9776},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9747},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9853},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9921},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9947},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9953},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9973},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0053},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0003},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0028},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9969},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9953},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9928},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9933},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9968},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0018},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9989},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9977},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9926},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.995},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9948},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0004},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9971},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9885},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.983},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9877},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9903},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9834},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9914},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9792},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9766},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.976},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.975},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9645},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9659},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9648},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.958},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9611},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9599},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9587},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9583},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9562},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.957},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9538},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9575},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9514},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9472},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9493},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9404},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9362},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9145},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9865},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9935},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9908},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9878},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9904},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9936},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9879},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9867},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9937},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9923},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9956},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0108},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0159},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9997},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9997},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9863},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9875},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9941},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9935},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0002},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9992},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9851},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.977},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9767},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9779},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9882},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9888},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9833},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.0028},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":1.008},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9775},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9817},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9804},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9793},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9739},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9559},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9581},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.95},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9505},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9439},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9355},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9332},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9314},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9272},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9215},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9237},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9308},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9325},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9332},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9301},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9257},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9254},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9133},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9192},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9296},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9272},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9238},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9289},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9273},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9314},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9423},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9438},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9431},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9367},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9358},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9381},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9286},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9245},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9286},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9253},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9199},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.916},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9162},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.928},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9219},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9161},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9153},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9074},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9017},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9048},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9012},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8989},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8982},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8933},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9025},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8891},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8895},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8906},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9081},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9114},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9092},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9062},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9097},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9125},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9244},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9173},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9304},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9344},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9433},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9239},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9337},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9232},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.922},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9151},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9208},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.928},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9354},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9345},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9385},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9458},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9377},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9345},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9397},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9187},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9346},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9345},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.96},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9538},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9637},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9381},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9839},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9516},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9081},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8863},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8668},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8621},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8389},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8365},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8342},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8268},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8169},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8139},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8174},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8188},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8174},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8307},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8353},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8367},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.847},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8418},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8495},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8398},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8362},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8422},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8436},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8406},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8366},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8374},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8393},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8446},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8436},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8376},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8339},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8381},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8336},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8378},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8428},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8388},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.835},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8403},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8497},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8539},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8564},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.839},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8497},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8511},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8457},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8562},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8644},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8771},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8768},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8828},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8761},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.884},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8864},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8899},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8847},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8745},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8792},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8767},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8816},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8824},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8832},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8798},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8804},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8784},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8785},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8731},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8812},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8806},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8774},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.883},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8882},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8877},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8803},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8805},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8865},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8859},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8894},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8884},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.892},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8947},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8872},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8957},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8903},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8821},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8829},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8918},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8952},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8991},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8877},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8893},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8952},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8988},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9056},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9053},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9013},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8994},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9012},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9055},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.9049},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8926},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8813},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8852},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8884},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8779},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8727},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8725},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8609},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8596},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8524},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8539},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8499},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8525},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8516},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8451},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8534},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8435},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8483},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8461},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8431},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000010179,"lxr_nv_fc":0.8447}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48062,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场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/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}