window.pageData = {"fund":{"_id":3000000010826,"stockCode":"010826","shortName":"大成产业趋势混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10826,"masterFundFlag":1,"status":"normal","name":"大成产业趋势混合型证券投资基金","exchange":"jj","inceptionDate":"2021-02-08T16:00:00.000Z","followedNum":22,"fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成产业趋势混合A","setUpDate":"2021-02-08T16:00:00.000Z","setUpAssetScale":1489921613.98,"setUpShares":1489921613.98,"pinyin":"dccyqshhxzqtzjj","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":7000803190160,"name":"韩创","gender":"m","educationCode":"001002","resume":"韩创先生：经济学硕士。国籍：中国。2012年6月至2015年6月曾任招商证券研发中心研究员。2015年6月加入大成基金管理有限公司，担任股票投资决策委员会委员，曾担任研究部研究员。2019年1月10日至2020年2月3日任大成消费主题混合型证券投资基金基金经理。2019年1月10日起任大成新锐产业混合型证券投资基金基金经理。2020年1月2日起任大成睿景灵活配置混合型证券投资基金基金经理。具有基金从业资格。2021年1月13日担任大成国企改革灵活配置混合型证券投资基金基金经理。2021年2月9日起任大成产业趋势混合型证券投资基金基金经理。2021年6月30日起任大成核心趋势混合型证券投资基金基金经理。2021年10月28日起任大成景气精选六个月持有期混合型证券投资基金基金经理。","tickerId":803190160,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20661331","exchange":"fm","cnInfoCode":"db20661331","lastUpdated":"2024-05-16T10:30:25.264Z","followedNum":77,"currency":"CNY","workingDate":"2019-01-09T16:00:00.000Z","fundCompanyId":4000050090000,"fundManagerSecondLevel":"hybrid","pinyin":"hc","memoNum":1,"appointmentDate":"2021-02-08T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000010826,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.4746,"f_ins_h_s_r_c_hy":0.3426,"f_ins_h_s_r_c_1y":0.27290000000000003,"f_ind_h_s_r":0.5254,"f_ind_h_s_r_c_hy":-0.3426,"f_ind_h_s_r_c_1y":-0.27290000000000003,"f_h_a":23455,"f_h_s_a":20150,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010826,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.016309774769776988,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.8626637554585153,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.03505268996117582,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.03874285714285714,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.043478260869565216,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.06979761286974571,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.021704297159504733,"f_cagr_p_r_fs_ssc":9096,"f_cagr_p_r_fs_ssrp":0.06652006597031336,"f_p_r_y5_ssc":4225,"f_p_r_y5_ssrp":0.004024621212121212},"fp":{"stockId":3000000010826,"type":"fp","f_p_r_fys":0.2316436251920122,"f_p_r_m1":-0.04712912974092587,"f_p_r_m3":0.1325772863023651,"f_p_r_m6":0.2333216137821923,"f_p_r_y1":1.046452271567126,"f_cagr_p_r_fs":0.22105613929988288,"f_p_r_d1":0.0024348512766518837,"f_p_r_y2":0.9935355544505213,"f_p_r_y3":0.9916962384669981,"last_data_date":"2026-04-08T16:00:00.000Z","f_p_r_y5":1.9549331367800367},"ff":{"stockId":3000000010826,"type":"ff","f_m_f":6825892,"f_m_f_r":0.012,"f_c_f":1137648,"f_c_f_r":0.002,"f_m_a_c_f":7963540,"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":3000000010826,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":2.8063,"f_nv_cr":0.002787207432553007},"f_as":{"stockId":3000000010826,"type":"f_as","f_tas":2550523562.0340004,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010827,"name":"大成产业趋势混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"010827","tickerId":10827,"shortName":"大成产业趋势混合C","__csrcFundId":8658,"lastUpdated":"2025-01-04T00:32:07.319Z","exchange":"jj","followedNum":13,"inceptionDate":"2021-02-08T16:00:00.000Z","fundCollectionId":4000050090000,"currency":"CNY","status":"normal","setUpDate":"2021-02-08T16:00:00.000Z","setUpAssetScale":51127987.7,"setUpShares":51127987.7,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dccyqshhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010826,"stockId":426,"holdings":12830869,"marketCap":456778936,"netValueRatio":0.0955,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08239586500456109,"stock":{"stockCode":"000426","exchange":"sz","stockType":"company","tickerId":426,"name":"兴业银锡"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010826,"stockId":1000000000001787,"holdings":14257000,"marketCap":445551380,"netValueRatio":0.0932,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06250040416748404,"stock":{"stockCode":"01787","exchange":"hk","stockType":"company","tickerId":1787,"name":"山东黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010826,"stockId":1000000000001818,"holdings":13752500,"marketCap":381837925,"netValueRatio":0.0799,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.016634676903391488,"stock":{"stockCode":"01818","exchange":"hk","stockType":"company","tickerId":1818,"name":"招金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010826,"stockId":960,"holdings":12921431,"marketCap":360249496,"netValueRatio":0.0754,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.20484010371650796,"stock":{"stockCode":"000960","exchange":"sz","stockType":"company","tickerId":960,"name":"锡业股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010826,"stockId":1000000000006886,"holdings":16496600,"marketCap":280419111,"netValueRatio":0.0587,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07733704957861354,"stock":{"stockCode":"06886","exchange":"hk","stockType":"company","tickerId":6886,"name":"华泰证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010826,"stockId":1000000000002601,"holdings":7927400,"marketCap":252038555,"netValueRatio":0.0527,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1362169141381555,"stock":{"stockCode":"02601","exchange":"hk","stockType":"company","tickerId":2601,"name":"中国太保"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010826,"stockId":600489,"holdings":10685477,"marketCap":249612742,"netValueRatio":0.0522,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06520747834017371,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010826,"stockId":603619,"holdings":10702000,"marketCap":246681100,"netValueRatio":0.0516,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.19398591280723565,"stock":{"stockCode":"603619","exchange":"sh","stockType":"company","tickerId":603619,"name":"中曼石油"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010826,"stockId":601058,"holdings":15025948,"marketCap":243119838,"netValueRatio":0.0509,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.12517385257301727,"stock":{"stockCode":"601058","exchange":"sh","stockType":"company","tickerId":601058,"name":"赛轮轮胎"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010826,"stockId":1000000000000670,"holdings":34302000,"marketCap":165135405,"netValueRatio":0.0345,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.6006006006006024,"stock":{"stockCode":"00670","exchange":"hk","stockType":"company","tickerId":670,"name":"中国东方航空股份"}}],"lastFsMetrics":{"latestTurnoverRate":1.9246381029886601,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"韩创","d":"本基金基金经理，股票投资部副总监兼董事总经理","wy":13,"md":"中山大学经济学硕士。2012年6月至2015年6月曾任招商证券研发中心研究员。2015年6月加入大成基金管理有限公司，先后担任研究部研究员、股票投资部基金经理、研究部董事总经理、股票投资部副总监兼董事总经理。2019年1月10日至2020年2月3日任大成消费主题混合型证券投资基金基金经理。2019年1月10日起任大成新锐产业混合型证券投资基金基金经理。2020年1月2日起任大成睿景灵活配置混合型证券投资基金基金经理。2021年1月13日起任大成国企改革灵活配置混合型证券投资基金基金经理。2021年2月9日起任大成产业趋势混合型证券投资基金基金经理。2021年6月30日起任大成核心趋势混合型证券投资基金基金经理。2021年10月28日起任大成景气精选六个月持有期混合型证券投资基金基金经理。2022年1月19日起任大成聚优成长混合型证券投资基金基金经理。2025年8月25日起任大成创优鑫选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":"2021-02-08T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.8063},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.7985},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.7587},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.7027},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.7038},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.6981},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.642},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.7075},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.695},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.6503},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.7093},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.6972},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.638},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.6749},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.7109},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.7867},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.7836},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.8334},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.8644},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.936},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.95},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.9377},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.9451},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.952},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.9738},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":3.0285},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":3.0859},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":3.1445},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":3.0044},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.9532},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.9864},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.8899},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.7417},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.8527},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.8168},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.7708},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.764},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.7133},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.7103},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.7809},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.7263},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.6793},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.8708},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":3.0534},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":3.0132},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.8837},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.9086},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.7857},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.7438},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.7556},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.6694},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.6362},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.5874},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.6069},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.6128},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.5614},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.5352},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.4778},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.4241},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.437},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.4344},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.353},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.2785},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.2883},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.2946},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.3138},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.2894},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.3101},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.3251},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.3244},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.2745},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.2735},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.2419},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.1863},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.2437},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.2372},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.1898},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.2204},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.1888},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.2452},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.2652},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.2315},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.2534},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.2532},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.2804},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.2351},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.21},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.2018},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.1995},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.1791},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.1664},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.2559},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.2757},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.213},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.2655},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.2924},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.325},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.2651},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.244},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.2467},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.1981},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.1859},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.1398},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.1205},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.1668},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.163},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.1788},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.1594},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.1097},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.15},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.1254},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.125},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.132},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.1546},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.1366},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.1553},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.209},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.2224},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.2174},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.279},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.251},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.2754},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.1616},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.1256},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.0483},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.0399},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.0631},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.0476},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.0485},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.0187},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.9895},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.0336},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.0484},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.0582},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.0674},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.0181},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.0031},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":2.0142},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.9874},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.969},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.9118},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.9557},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.9676},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.9908},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.9382},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.9027},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.8813},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.9299},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.9276},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.8897},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.8858},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.8785},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.8664},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.8878},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.8872},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.8535},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.8494},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.8318},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.8162},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.8351},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.8252},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.8144},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.7976},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.7865},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.7491},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.7637},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.8162},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.8165},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.8157},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.8217},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.8221},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.7867},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.7786},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.747},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.7084},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.6832},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.6883},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.702},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.7104},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.6955},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.6649},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.6499},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.6729},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.6515},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.6696},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.6815},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.6733},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.6578},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.6522},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.6545},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.6448},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.6402},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.6182},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.6038},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5937},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5927},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.6265},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.6271},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.638},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.6289},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.62},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.6096},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5839},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5768},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5749},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5741},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5654},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5381},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5094},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5274},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5133},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5047},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5298},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5284},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.527},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5379},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5176},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4997},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4991},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5041},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5197},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5008},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4991},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4887},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.502},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5069},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5054},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4627},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4786},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4747},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4779},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4679},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4737},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4877},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4686},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.454},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4553},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4589},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4513},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4603},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4299},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4143},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3713},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3446},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3251},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4603},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.491},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5069},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4878},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4971},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5075},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5159},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5244},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5285},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5218},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5594},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.566},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5664},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5452},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5467},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5245},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5313},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5312},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5233},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5196},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5049},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.492},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4723},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.459},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4413},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4734},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4812},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4691},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4876},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4965},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4839},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4545},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4409},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4436},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.468},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4502},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4669},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4781},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4833},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4667},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.458},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4413},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4159},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4282},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4059},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4239},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4326},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4238},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4326},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4114},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4003},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4185},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3909},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3843},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3601},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3466},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3485},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3249},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3154},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3211},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3433},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3571},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3545},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3519},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3451},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3512},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3358},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.327},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3294},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3361},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3286},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3374},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3537},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3911},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3879},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3708},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3709},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3597},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3474},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3542},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3589},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3556},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.354},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3454},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3655},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3505},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3619},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3705},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4123},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4041},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3951},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3757},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3864},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3868},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4205},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4161},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4523},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.477},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4818},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4632},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4836},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4586},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4584},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4443},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4489},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4618},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4735},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4708},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4882},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5037},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4943},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4863},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4805},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4429},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4563},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4384},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4895},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4608},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4756},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4532},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5442},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5271},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4472},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3901},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3438},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3406},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.2982},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.2971},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.2777},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.2607},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.24},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.2368},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.2342},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.2244},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.2263},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.2558},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.2659},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.2662},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.2943},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.2872},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3059},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3062},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3051},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3151},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3201},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3045},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.315},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3223},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.314},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3288},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3017},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.2989},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.2947},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3159},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3107},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.307},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3026},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3161},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3096},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3123},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3472},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3654},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3674},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3092},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3212},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3217},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.2983},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3391},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3357},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.384},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3951},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4248},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4142},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4444},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4469},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4545},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4737},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.448},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4712},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4398},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.453},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4299},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4311},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4316},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4522},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4328},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.433},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4068},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4423},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4459},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4396},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4478},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4576},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4578},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4566},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4477},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4636},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4649},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4896},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4749},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5272},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5237},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4947},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5155},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.487},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5014},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5125},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5352},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5251},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5293},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4967},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4991},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5341},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5472},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5865},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5414},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5246},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5338},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5406},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5392},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5406},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5265},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4882},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.5004},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4933},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4499},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4511},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4653},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4303},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4129},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.3729},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4191},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4435},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4346},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4202},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4007},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.4434},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.446},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000010826,"lxr_nv_fc":1.426}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48091,"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"}}