window.pageData = {"fund":{"_id":3000000010372,"name":"大成成长进取混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-11-29T16:00:00.000Z","stockCode":"010372","tickerId":10372,"shortName":"大成成长进取混合C","exchange":"jj","followedNum":14,"fundCollectionId":4000050090000,"currency":"CNY","status":"normal","setUpDate":"2020-11-29T16:00:00.000Z","setUpAssetScale":462529544.12,"setUpShares":462529544.12,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcczjqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"name":"杜聪","stockType":"fund_manager","stockCode":"db20765429","exchange":"fm","tickerId":403200970}],"hotMetrics":{"fss":{"stockId":3000000010372,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7757,"f_ind_h_s_r":0.2243,"f_h_a":91801,"f_h_s_a":8450,"f_ind_h_s_r_c_1y":-0.6016999999999999,"f_ind_h_s_r_c_hy":-0.42139999999999994,"f_ins_h_s_r_c_1y":0.6016999999999999,"f_ins_h_s_r_c_hy":0.42139999999999994,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010372,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.02432252332296757,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.03111353711790393,"f_p_r_m3_ssc":9017,"f_p_r_m3_ssrp":0.03771073646850044,"f_p_r_m6_ssc":8754,"f_p_r_m6_ssrp":0.037130126813663886,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.07438115837539053,"f_p_r_y2_ssc":7702,"f_p_r_y2_ssrp":0.03077522399688352,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.029672727272727274,"f_cagr_p_r_fs_ssc":9065,"f_cagr_p_r_fs_ssrp":0.14684466019417475,"f_p_r_y5_ssc":4236,"f_p_r_y5_ssrp":0.03659976387249114},"fp":{"stockId":3000000010372,"type":"fp","f_p_r_fys":0.3135784403390045,"f_p_r_m1":0.22290968950445622,"f_p_r_m3":0.18771707370858426,"f_p_r_m6":0.45518405943937945,"f_p_r_y1":0.9461607949412822,"f_cagr_p_r_fs":0.15328531617629437,"f_p_r_d1":-0.010959534028203488,"f_p_r_y2":1.55230422935671,"f_p_r_y3":1.0547448736289926,"last_data_date":"2026-04-16T16:00:00.000Z","f_p_r_y5":1.0957198443579754},"ff":{"stockId":3000000010372,"type":"ff","f_m_f":2315675,"f_m_f_r":0.012,"f_c_f":385945,"f_c_f_r":0.002,"f_m_a_c_f":2701620,"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":3000000010372,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":2.1544,"f_nv_cr":0.023273487223330447},"f_as":{"stockId":3000000010372,"type":"f_as","f_tas":1018564540.2470999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010371,"__csrcFundId":8317,"stockCode":"010371","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10371,"masterFundFlag":1,"lastUpdated":"2025-01-08T23:14:21.332Z","status":"normal","name":"大成成长进取混合型证券投资基金","exchange":"jj","shortName":"大成成长进取混合A","inceptionDate":"2020-11-29T16:00:00.000Z","followedNum":12,"fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成成长进取混合","setUpDate":"2020-11-29T16:00:00.000Z","setUpAssetScale":1813451860.87,"setUpShares":1813451860.87,"pinyin":"dcczjqhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010371,"stockId":300308,"holdings":222140,"marketCap":135505400,"netValueRatio":0.0842,"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":3000000010371,"stockId":1000000000000981,"holdings":1983500,"marketCap":128005309,"netValueRatio":0.0795,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.101822752985544,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010371,"stockId":688012,"holdings":384839,"marketCap":109198066,"netValueRatio":0.0678,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08786247031673322,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010371,"stockId":1000000000001347,"holdings":1273000,"marketCap":85430070,"netValueRatio":0.0531,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07125000000000059,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹半导体"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010371,"stockId":2916,"holdings":318870,"marketCap":74070312,"netValueRatio":0.046,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07223966026587902,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010371,"stockId":2837,"holdings":632781,"marketCap":67637961,"netValueRatio":0.042,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3364591147786946,"stock":{"stockCode":"002837","exchange":"sz","stockType":"company","tickerId":2837,"name":"英维克"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010371,"stockId":688392,"holdings":590568,"marketCap":66261729,"netValueRatio":0.0412,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16980424684894468,"stock":{"name":"骄成超声","exchange":"sh","stockType":"company","stockCode":"688392","tickerId":688392}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010371,"stockId":688048,"holdings":520239,"marketCap":65211958,"netValueRatio":0.0405,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.6547854785478537,"stock":{"name":"长光华芯","exchange":"sh","stockType":"company","stockCode":"688048","tickerId":688048}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010371,"stockId":2536,"holdings":1737800,"marketCap":51612660,"netValueRatio":0.0321,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.21871153057037307,"stock":{"stockCode":"002536","exchange":"sz","stockType":"company","tickerId":2536,"name":"飞龙股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010371,"stockId":688676,"holdings":559638,"marketCap":50557696,"netValueRatio":0.0314,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.7077504725897914,"stock":{"stockCode":"688676","tickerId":688676,"exchange":"sh","stockType":"company","name":"金盘科技"}}]},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":2.1544},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":2.1054},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":2.0575},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":2.067},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":2.0389},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":2.0347},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":2.0117},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.98},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.8366},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.8438},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.7882},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.8203},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.7428},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.8082},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.7992},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.7855},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.8208},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.7562},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.701},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.7684},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.7668},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.8208},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.7617},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.841},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.8373},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.879},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.9032},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.9332},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.8618},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.9001},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.9085},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.8725},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.8851},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.9925},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.9848},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.9906},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.955},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.9469},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.9274},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.9564},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.8759},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.899},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.8847},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.7942},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.8161},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.8726},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.884},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.8087},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.8795},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.8466},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.9032},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.8644},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.8187},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.8224},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.8263},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.815},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.7683},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.8077},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.8139},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.8046},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.7911},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.7481},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.7863},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.7674},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.737},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.7481},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.7005},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.6974},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.6401},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.6672},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.6594},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.6785},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.6908},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.6754},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.6445},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.6363},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5822},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.591},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.6139},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5542},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5799},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.6186},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.582},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.6215},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.6113},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.6217},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5801},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5583},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5358},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5464},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5641},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5648},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5379},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5529},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5231},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.4813},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.4734},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5572},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5645},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5665},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5592},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5686},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.6125},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5986},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.6056},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.6393},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.6328},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.648},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5772},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5632},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5779},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5777},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.64},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.6513},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.6451},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.6559},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.6176},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.535},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5648},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5753},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5177},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.4805},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5497},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5471},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5013},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5937},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5929},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.6529},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.6263},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5985},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5441},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5832},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5831},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5484},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5426},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5147},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5063},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.4993},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.4731},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.4696},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.4798},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.4868},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.415},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.3928},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.412},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.4352},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.3809},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.4599},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.4356},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.5002},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.4647},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.4783},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.4294},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.4359},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.4532},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.4326},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.3738},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.4014},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.4158},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.406},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.3836},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.3396},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.3622},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.3252},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.3052},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2885},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2953},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.3023},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2868},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2917},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2648},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2744},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2628},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2806},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.252},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2324},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2232},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2099},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2185},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2162},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2169},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2175},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1918},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1942},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1857},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1697},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1772},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1769},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2017},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1708},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1722},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1724},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1603},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1658},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1676},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.144},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1391},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1471},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1286},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1031},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.09},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0908},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1085},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0992},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0998},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.085},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0991},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1061},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1053},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1219},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1085},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.102},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0878},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0696},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0691},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0839},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0704},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0803},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0865},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0862},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0761},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0845},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0898},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0862},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0827},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0861},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1121},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1039},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1265},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1011},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1253},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1242},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1328},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1149},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1007},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0995},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0961},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1011},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1124},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1033},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1039},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0957},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.107},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0941},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1036},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1104},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0918},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0736},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.063},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0371},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0328},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1617},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.176},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1788},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1851},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1855},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1992},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1954},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1926},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2163},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2171},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2561},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2834},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.307},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.3034},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.3037},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2854},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.3016},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2993},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2905},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.3048},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.3155},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2936},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.269},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2556},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2685},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.346},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.3598},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.3401},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.36},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.3658},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2838},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2747},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2393},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2691},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2407},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2174},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2474},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2134},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.2063},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1848},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1644},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1109},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0907},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1171},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0847},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0989},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0895},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0713},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0583},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0484},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0553},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0605},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0269},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0281},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0527},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0483},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0535},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0115},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0215},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0409},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0672},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0994},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0968},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0891},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0492},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0577},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.043},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0632},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0436},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0268},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0185},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.033},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0438},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0606},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0519},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0454},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0454},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0491},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0472},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0282},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0428},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.045},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0299},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0126},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0285},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.004},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0261},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0303},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0644},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0495},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0205},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.9842},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0185},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0571},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1023},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1126},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.1428},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0984},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0613},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0401},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0318},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.9928},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.9804},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0325},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.017},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0032},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0124},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0081},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.9986},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.003},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0089},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0289},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0054},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.9542},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.9459},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.9447},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.9606},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.9315},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.9747},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.9952},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":1.0534},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.9492},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8525},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8091},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7799},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7781},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7568},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7583},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7519},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7385},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7444},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.743},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7442},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7467},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7393},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7451},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7572},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7552},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7678},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7587},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7735},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.756},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7515},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7525},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7624},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7654},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7668},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7715},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7739},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7767},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7776},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7759},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.775},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7798},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7747},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7806},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7801},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7802},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7807},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.7716},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8034},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8297},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8294},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8064},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8096},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8071},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8009},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8152},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8214},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8424},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8393},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8401},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.848},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8667},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8574},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8622},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.869},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8575},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8516},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.822},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8279},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.83},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8361},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8411},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8605},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8606},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8606},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8507},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.862},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8409},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8602},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8809},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8851},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8947},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8946},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8839},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8789},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8712},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8644},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8623},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8558},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8643},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8742},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8791},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8829},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8772},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8731},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8664},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8625},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8717},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8654},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8708},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8863},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8734},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8785},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8768},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8703},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8677},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8712},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8687},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8777},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.891},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8797},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8933},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.898},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8828},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8891},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8667},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8449},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8463},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8274},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010372,"lxr_nv_fc":0.8234}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48181,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}