window.pageData = {"fund":{"_id":3000000010940,"stockCode":"010940","shortName":"大成安享得利六月持有混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10940,"masterFundFlag":1,"status":"normal","inceptionDate":"2021-04-21T16:00:00.000Z","name":"大成安享得利六个月持有期混合型证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成安享得利六月持有混合","setUpDate":"2021-04-21T16:00:00.000Z","setUpAssetScale":302765667.73,"setUpShares":302765667.73,"pinyin":"dcaxdllgycyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"name":"张家旺","stockType":"fund_manager","stockCode":"db20831532","exchange":"fm","tickerId":261023210030},{"name":"孙丹","stockType":"fund_manager","stockCode":"8801464762","exchange":"fm","tickerId":1904171300}],"hotMetrics":{"fss":{"stockId":3000000010940,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":38302,"f_h_s_a":89264,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010940,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.7932606761565836,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.8317422434367542,"f_p_r_m3_ssc":9098,"f_p_r_m3_ssrp":0.5983291194899417,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.7285114113773135,"f_p_r_y1_ssc":8335,"f_p_r_y1_ssrp":0.8920086393088553,"f_p_r_y2_ssc":7729,"f_p_r_y2_ssrp":0.8083592132505176,"f_p_r_y3_ssc":6933,"f_p_r_y3_ssrp":0.673398730525101,"f_cagr_p_r_fs_ssc":9145,"f_cagr_p_r_fs_ssrp":0.7005686789151356,"f_p_r_y5_ssc":4321,"f_p_r_y5_ssrp":0.4946759259259259},"fp":{"stockId":3000000010940,"type":"fp","f_p_r_fys":0.012683872104289673,"f_p_r_m1":0.00410480349344966,"f_p_r_m3":0.004455705049798864,"f_p_r_m6":0.014829199399770454,"f_p_r_y1":0.03446104012956641,"f_cagr_p_r_fs":0.027977841732649944,"f_p_r_d1":-0.00283027481055409,"f_p_r_y2":0.10082343929528914,"f_p_r_y3":0.1378661916072843,"last_data_date":"2026-05-11T16:00:00.000Z","f_p_r_y5":0.15039023414048436},"ff":{"stockId":3000000010940,"type":"ff","f_m_f":117609,"f_m_f_r":0.005,"f_c_f":23522,"f_c_f_r":0.001,"f_m_a_c_f":141131,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000010940,"type":"f_nlacan","f_nv_d":"2026-05-11T16:00:00.000Z","f_nv":1.1497,"f_nv_cr":-0.00017392816766670371},"f_as":{"stockId":3000000010940,"type":"f_as","f_tas":2091962138.8228,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010941,"name":"大成安享得利六个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"010941","tickerId":10941,"shortName":"大成安享得利六月持有混合C","__csrcFundId":9059,"lastUpdated":"2025-01-04T00:32:07.541Z","exchange":"jj","inceptionDate":"2021-04-21T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050090000,"currency":"CNY","status":"normal","setUpDate":"2021-04-21T16:00:00.000Z","setUpAssetScale":12217400.16,"setUpShares":12217400.16,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcaxdllgycyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010940,"stockId":2262,"holdings":369300,"marketCap":8272320,"netValueRatio":0.0036,"quarterlyChange":-0.07169498549523445,"stock":{"stockCode":"002262","exchange":"sz","stockType":"company","tickerId":2262,"name":"恩华药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010940,"stockId":1000000000002099,"holdings":53300,"marketCap":7115658,"netValueRatio":0.0031,"quarterlyChange":-0.03632887189292655,"stock":{"stockCode":"02099","exchange":"hk","stockType":"company","tickerId":2099,"name":"中国黄金国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010940,"stockId":600176,"holdings":265500,"marketCap":6454305,"netValueRatio":0.0028,"quarterlyChange":0.4216374269005847,"stock":{"stockCode":"600176","exchange":"sh","stockType":"company","tickerId":600176,"name":"中国巨石"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010940,"stockId":2595,"holdings":74900,"marketCap":5930582,"netValueRatio":0.0026,"quarterlyChange":-0.06306945923559248,"stock":{"stockCode":"002595","exchange":"sz","stockType":"company","tickerId":2595,"name":"豪迈科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010940,"stockId":333,"holdings":62000,"marketCap":4733700,"netValueRatio":0.0021,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010940,"stockId":600660,"holdings":80200,"marketCap":4571400,"netValueRatio":0.002,"quarterlyChange":-0.11996294580824485,"stock":{"stockCode":"600660","exchange":"sh","stockType":"company","tickerId":600660,"name":"福耀玻璃"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010940,"stockId":688187,"holdings":82949,"marketCap":4309200,"netValueRatio":0.0019,"quarterlyChange":0.012868005459154341,"stock":{"stockCode":"688187","tickerId":688187,"exchange":"sh","stockType":"company","name":"时代电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010940,"stockId":913,"holdings":256200,"marketCap":4270854,"netValueRatio":0.0019,"quarterlyChange":0.08106355382619967,"stock":{"stockCode":"000913","exchange":"sz","stockType":"company","tickerId":913,"name":"钱江摩托"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010940,"stockId":600155,"holdings":473600,"marketCap":2978944,"netValueRatio":0.0013,"quarterlyChange":-0.049848942598187174,"stock":{"stockCode":"600155","exchange":"sh","stockType":"company","tickerId":600155,"name":"华创云信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010940,"stockId":338,"holdings":110800,"marketCap":2685792,"netValueRatio":0.0012,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}}],"bondHoldings":[{"_id":"69e8fa331398d79843001d72","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010940,"stockCode":"102580619","stockName":"25沪电力MTN001","holdings":700000,"marketCap":70296485,"netValueRatio":0.0305,"lastUpdated":"2026-04-22T16:41:23.790Z"},{"_id":"69e8fa331398d79843001d73","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010940,"stockCode":"102585306","stockName":"25汇金MTN008","holdings":600000,"marketCap":60412767,"netValueRatio":0.0262,"lastUpdated":"2026-04-22T16:41:23.794Z"},{"_id":"69e8fa331398d79843001d74","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010940,"stockCode":"232380089","stockName":"23中信银行二级资本债01A","holdings":500000,"marketCap":52355076,"netValueRatio":0.0227,"lastUpdated":"2026-04-22T16:41:23.797Z"},{"_id":"69e8fa331398d79843001d75","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010940,"stockCode":"092280131","stockName":"22建行二级资本债02A","holdings":500000,"marketCap":51681712,"netValueRatio":0.0224,"lastUpdated":"2026-04-22T16:41:23.800Z"},{"_id":"69e8fa331398d79843001d76","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010940,"stockCode":"230203","stockName":"23国开03","holdings":500000,"marketCap":51374178,"netValueRatio":0.0223,"lastUpdated":"2026-04-22T16:41:23.804Z"}],"lastFsMetrics":{"latestTurnoverRate":0.053388093689520355,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1497},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1499},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1492},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1495},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1493},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1483},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1489},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1474},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1474},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1477},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1477},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1483},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1477},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1476},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1474},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1472},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1458},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.146},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1455},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.145},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1441},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1441},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1419},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1414},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1415},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1422},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1411},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1413},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1408},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1397},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1405},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1394},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1383},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1404},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1409},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1427},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1423},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1428},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1434},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1437},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1439},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1441},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1431},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1436},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1435},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1432},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.144},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1466},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1462},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1455},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1461},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1451},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1431},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1446},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1438},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1426},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1422},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1408},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1407},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1415},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1407},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1395},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.142},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1445},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1447},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1437},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1442},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1435},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1422},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.142},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1403},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1402},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1397},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1397},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1392},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.139},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1386},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1378},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1369},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1375},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1376},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1369},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1353},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1351},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1345},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1353},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.135},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1349},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1347},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1345},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1338},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1331},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1329},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1319},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1327},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.133},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1324},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1327},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.132},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1329},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.133},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1324},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1327},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.133},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1335},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1323},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1315},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1315},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1317},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1313},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1311},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1329},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1329},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1322},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1329},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1333},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1341},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1329},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1323},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1325},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1315},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1314},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1304},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1296},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1306},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1305},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1302},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1302},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1289},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1292},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1279},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1279},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1274},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1277},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1269},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1269},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1282},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1283},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.128},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1293},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1296},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1297},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1274},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1256},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1247},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1241},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1248},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1236},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1242},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1242},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1236},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1256},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1243},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1242},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1243},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1239},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1228},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1233},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1235},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1232},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1218},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1228},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1235},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1244},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1233},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1227},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1218},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1227},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1225},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1197},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1193},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1189},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1178},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1177},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1177},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1173},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1181},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1176},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.118},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1187},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1185},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1184},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1179},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1173},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1166},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1166},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1178},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1176},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1182},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1176},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.118},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1184},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1185},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1183},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.118},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1175},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1166},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1169},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.117},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1167},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1166},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1166},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.117},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.117},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1172},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1169},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1165},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.116},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1152},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1155},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1157},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1154},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1155},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1153},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.115},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1148},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.115},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1148},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1145},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1146},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1147},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1149},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1139},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1138},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1135},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1132},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1133},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1131},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1126},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1123},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1126},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1125},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1127},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1126},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1129},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1129},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1125},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1119},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1115},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1118},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1122},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1118},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1114},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1112},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1104},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1094},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1094},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.109},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1094},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1062},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.105},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1045},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1043},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1051},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1039},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1043},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1038},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1041},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1031},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1018},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1008},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1004},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0989},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0989},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0998},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1042},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.1013},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0997},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0987},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0983},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0986},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0979},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.098},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0979},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0975},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0993},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0984},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0975},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0954},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0951},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0905},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0926},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0914},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0922},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0953},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0931},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0886},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0831},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0792},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0788},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0866},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.086},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0813},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0853},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0896},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0907},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0917},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0917},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0929},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0977},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0947},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0979},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0948},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0942},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0915},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0893},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0869},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0829},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0795},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0774},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0781},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.082},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0796},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0813},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0803},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.076},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0744},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.067},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0655},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0681},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0707},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0655},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0655},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0631},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.065},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0722},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0737},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0703},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0696},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0697},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0677},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0644},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0598},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0606},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0638},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0606},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0627},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0626},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0691},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0647},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0632},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0611},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.056},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0518},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0526},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0493},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0452},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0447},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0421},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0449},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0406},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0411},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0401},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.049},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0496},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0486},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0462},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0446},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0438},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0487},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0468},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0528},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0573},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0627},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0546},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0584},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0534},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0524},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0453},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0467},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0512},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0544},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0552},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0597},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0634},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0639},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0632},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.063},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0572},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0622},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0545},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0668},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.053},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0567},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.041},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0674},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.067},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.05},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0456},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0359},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.033},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0187},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.015},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0117},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0083},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0028},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0012},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0042},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0042},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.011},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0125},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0154},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0212},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0231},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0241},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0246},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0281},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0306},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0293},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0264},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0262},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0253},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0263},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0304},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0253},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0219},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0202},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0219},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0196},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0203},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0203},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0232},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0209},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0214},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0304},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0316},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0305},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0231},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0261},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0219},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0184},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0251},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0255},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0279},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.03},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0343},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0323},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0382},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0376},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0366},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0374},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0347},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0404},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0353},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.039},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.041},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0421},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0441},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0429},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0393},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0392},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0328},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0347},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0344},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0336},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0358},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0376},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0376},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0362},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.034},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0369},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0357},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0379},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0375},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.04},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0394},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.038},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0403},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0393},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0392},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0402},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0423},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0422},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0428},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0385},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0394},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0415},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0418},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0422},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0419},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0405},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0431},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010940,"lxr_nv_fc":1.0432}],"indexCandlestickList":[{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48413,"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":241,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}