window.pageData = {"fund":{"_id":3000000012757,"name":"易方达中证龙头企业指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"012757","tickerId":12757,"shortName":"易方达中证龙头企业指数C","currency":"CNY","exchange":"jj","fundCollectionId":4000050110000,"inceptionDate":"2022-02-21T16:00:00.000Z","followedNum":1,"status":"normal","setUpDate":"2022-02-21T16:00:00.000Z","setUpAssetScale":215502476.4,"setUpShares":215502476.4,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdzzltqyzszqtzjj","indexId":1000000931802,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931802","tickerId":931802,"name":"中证龙头","rebalancingFrequency":"semi-annually"},"managers":[{"name":"陈英嘉","stockType":"fund_manager","stockCode":"j101020820","exchange":"fm","tickerId":32510268370}],"hotMetrics":{"fss":{"stockId":3000000012757,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":14589,"f_h_s_a":7039,"f_ind_h_s_r_c_1y":0.252,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.252,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012757,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.6488138030194105,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.6413248669984555,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.5021933672574136,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.6472990532764061,"f_p_r_y1_ssc":4646,"f_p_r_y1_ssrp":0.6038751345532831,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.6270132805877366,"f_p_r_y3_ssc":2886,"f_p_r_y3_ssrp":0.5795493934142114,"f_cagr_p_r_fs_ssc":5894,"f_cagr_p_r_fs_ssrp":0.7138978449007297},"fp":{"stockId":3000000012757,"type":"fp","f_p_r_fys":0.038290836306674736,"f_p_r_m1":0.0055625790139064435,"f_p_r_m3":0.03801983643640172,"f_p_r_m6":0.053137964515844294,"f_cagr_p_r_fs":0.042502382003243744,"f_p_r_y1":0.2633418043202027,"f_p_r_d1":-0.004356141096472532,"f_p_r_y2":0.3484403254972863,"f_cagr_p_r_fs_sic":2,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":2,"f_p_r_fys_sirp":1,"f_p_r_m1_sic":2,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":2,"f_p_r_m3_sirp":1,"f_p_r_m6_sic":2,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":2,"f_p_r_y1_sirp":1,"f_p_r_y2_sic":2,"f_p_r_y2_sirp":1,"f_p_r_y3":0.2837314396384769,"f_p_r_y3_sic":2,"f_p_r_y3_sirp":1,"last_data_date":"2026-05-18T16:00:00.000Z"},"ff":{"stockId":3000000012757,"type":"ff","f_m_f":387522,"f_m_f_r":0.008,"f_c_f":48440,"f_c_f_r":0.001,"f_m_a_c_f":435962,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-05-18T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000012757,"type":"f_nlacan","f_nv_d":"2026-05-18T16:00:00.000Z","f_nv":1.1931,"f_nv_cr":-0.0014228322731838494},"f_as":{"stockId":3000000012757,"type":"f_as","f_tas":48101463.720000006,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012756,"__csrcFundId":10513,"stockCode":"012756","shortName":"易方达中证龙头企业指数(012756)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12756,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-15T17:12:26.850Z","status":"normal","exchange":"jj","name":"易方达中证龙头企业指数证券投资基金","fundCollectionId":4000050110000,"masterFundShortName":"易方达中证龙头企业指数","followedNum":5,"inceptionDate":"2022-02-21T16:00:00.000Z","setUpDate":"2022-02-21T16:00:00.000Z","setUpAssetScale":8953812.8,"setUpShares":8953812.8,"pinyin":"yfdzzltqyzszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000931802}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012756,"stockId":300750,"holdings":14340,"marketCap":5760378,"netValueRatio":0.0975,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012756,"stockId":600519,"holdings":3400,"marketCap":4930000,"netValueRatio":0.0835,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012756,"stockId":300308,"holdings":6100,"marketCap":3473401,"netValueRatio":0.0588,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012756,"stockId":601318,"holdings":57802,"marketCap":3281997,"netValueRatio":0.0556,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012756,"stockId":601899,"holdings":89300,"marketCap":2921896,"netValueRatio":0.0495,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012756,"stockId":600036,"holdings":67100,"marketCap":2638372,"netValueRatio":0.0447,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012756,"stockId":333,"holdings":26700,"marketCap":2038545,"netValueRatio":0.0345,"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":3000000012756,"stockId":600900,"holdings":66400,"marketCap":1795456,"netValueRatio":0.0304,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012756,"stockId":2594,"holdings":14800,"marketCap":1557700,"netValueRatio":0.0264,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012756,"stockId":600276,"holdings":24300,"marketCap":1341846,"netValueRatio":0.0227,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}}]},"netValueList":[{"date":"2026-05-18T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1931},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1948},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.2037},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.215},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.2315},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.2263},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.2244},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.207},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.2132},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.2114},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1973},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.2002},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1816},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1862},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1946},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1949},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1959},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1901},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1884},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1865},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1918},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1773},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.178},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1612},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1574},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1375},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1443},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.108},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.112},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1209},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.133},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.116},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1257},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1303},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1218},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1331},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1216},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1135},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1451},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.144},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1589},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1538},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1568},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.152},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1547},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1599},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1482},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1322},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1389},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1373},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1297},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1443},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1557},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1507},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1576},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1648},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1572},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1494},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1654},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1641},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1676},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1678},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1506},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1578},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1631},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1503},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1372},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1606},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1692},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1511},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1487},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1464},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1423},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1521},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.153},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1538},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1602},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1656},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.172},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1694},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1729},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1771},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1741},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1704},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1832},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1881},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1747},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1491},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1561},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1514},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1595},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1549},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1511},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1516},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1471},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1356},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1334},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1414},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1224},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1362},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1421},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1359},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1426},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1451},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1521},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1427},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1322},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1254},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1326},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1381},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1243},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1234},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.127},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1154},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1055},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1061},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.126},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1329},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1264},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1331},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1415},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1589},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.141},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1395},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1474},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1422},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1447},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1301},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1274},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1383},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1365},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1499},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1583},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.146},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1518},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1408},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1273},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1214},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1241},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1096},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1015},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1235},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.117},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.0989},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1118},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1215},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1465},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1317},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1298},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.113},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1247},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1141},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1043},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1054},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1036},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1024},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1171},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1085},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1098},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1021},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.1099},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.0868},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.0834},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.0904},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.0894},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.0618},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.0877},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.0881},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.0896},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.0808},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.0635},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.0521},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.07},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.0737},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.0493},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.0297},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.0272},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.0177},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.0238},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.0175},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.013},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.0112},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9962},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9916},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9934},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9951},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9941},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.988},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9841},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9882},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.0077},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.0084},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.0023},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9987},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.0079},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.0024},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9994},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9896},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9841},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9754},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9709},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9744},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9727},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9729},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9683},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9618},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.962},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9551},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9619},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9577},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9514},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9508},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9493},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9454},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9506},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9532},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9409},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9298},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9292},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9258},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9326},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9321},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9326},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9334},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9402},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9402},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9312},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.935},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9345},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9365},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9341},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9311},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.93},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9355},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9331},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9338},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9398},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9489},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9565},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9581},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9502},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9444},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9495},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.956},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9621},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9451},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9443},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9342},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.933},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9261},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9195},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9121},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9157},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9207},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9214},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9209},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.921},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.92},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9178},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9158},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9162},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9151},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9139},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9116},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9101},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.904},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8935},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8892},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8751},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9341},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9367},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9393},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9405},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9485},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9517},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9463},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9508},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9507},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9444},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9622},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.974},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9686},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9659},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9684},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9391},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9398},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9404},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9371},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9412},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9423},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9249},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.922},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9281},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9294},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.946},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9432},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9348},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9475},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9518},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9389},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9419},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9377},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9435},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9449},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9347},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9328},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.923},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.928},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9282},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9148},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9041},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9099},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9141},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9078},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9056},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9173},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9173},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9091},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9065},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9073},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9142},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8917},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8911},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9004},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9018},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9044},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9028},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9073},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9161},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9427},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9541},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9503},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9513},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9532},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9523},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9404},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9372},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9434},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9455},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9419},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9356},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.939},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9647},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9535},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9574},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9485},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9508},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9382},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9414},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9447},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9438},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9378},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9269},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9366},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9231},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9233},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9287},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9575},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9566},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9546},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9484},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9522},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9721},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9858},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9788},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.99},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9877},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.003},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9658},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9756},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9509},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.936},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.933},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9349},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9456},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9544},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9546},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9483},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9586},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9535},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9505},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9503},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9133},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9249},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9346},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9604},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9476},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9737},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9639},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":1.0392},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9837},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.9119},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8681},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8278},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8146},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7757},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7743},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7737},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.77},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7675},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7704},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7764},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7757},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7751},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7843},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7903},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7887},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7938},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7914},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.806},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7912},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7914},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7972},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7983},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7992},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7946},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7953},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7971},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8013},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7999},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7967},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7878},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.793},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7928},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7932},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7947},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7936},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7933},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7965},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7992},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8083},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8162},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.7983},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8034},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8096},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8088},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8141},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8186},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8372},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8435},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8379},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.832},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8277},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8244},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8233},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8185},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8093},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8127},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8033},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8108},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8158},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8192},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8197},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.816},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8157},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8157},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8194},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8244},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.822},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8264},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8265},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8313},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8349},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8359},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8365},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8373},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8327},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8385},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8399},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8507},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8549},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8576},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8619},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8537},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8524},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.856},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8644},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8636},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.868},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8628},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8735},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8841},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012757,"lxr_nv_fc":0.8838}],"indexCandlestickList":[{"date":"2026-05-18T16:00:00.000Z","stockId":1000000931802,"cp":1918.76},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000931802,"cp":1921.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931802,"cp":1936.33},{"stockId":1000000931802,"date":"2026-05-13T16:00:00.000Z","cp":1955.38},{"stockId":1000000931802,"date":"2026-05-12T16:00:00.000Z","cp":1983.04},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931802,"cp":1975.51},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931802,"cp":1972.47},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000931802,"cp":1942.98},{"stockId":1000000931802,"date":"2026-05-06T16:00:00.000Z","cp":1953.52},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931802,"cp":1950.5},{"stockId":1000000931802,"date":"2026-04-29T16:00:00.000Z","cp":1926.09},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931802,"cp":1931.19},{"stockId":1000000931802,"date":"2026-04-27T16:00:00.000Z","cp":1899.54},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931802,"cp":1907.16},{"stockId":1000000931802,"date":"2026-04-23T16:00:00.000Z","cp":1921.18},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000931802,"cp":1921.72},{"stockId":1000000931802,"date":"2026-04-21T16:00:00.000Z","cp":1923.36},{"stockId":1000000931802,"date":"2026-04-20T16:00:00.000Z","cp":1916.83},{"stockId":1000000931802,"date":"2026-04-19T16:00:00.000Z","cp":1913.92},{"stockId":1000000931802,"date":"2026-04-16T16:00:00.000Z","cp":1910.56},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931802,"cp":1919.62},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931802,"cp":1894.96},{"stockId":1000000931802,"date":"2026-04-13T16:00:00.000Z","cp":1896.25},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931802,"cp":1867.75},{"stockId":1000000931802,"date":"2026-04-09T16:00:00.000Z","cp":1861.16},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931802,"cp":1827.66},{"stockId":1000000931802,"date":"2026-04-07T16:00:00.000Z","cp":1839.04},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931802,"cp":1777.65},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931802,"cp":1784.21},{"stockId":1000000931802,"date":"2026-04-01T16:00:00.000Z","cp":1799.15},{"stockId":1000000931802,"date":"2026-03-31T16:00:00.000Z","cp":1819.13},{"stockId":1000000931802,"date":"2026-03-30T16:00:00.000Z","cp":1790.56},{"stockId":1000000931802,"date":"2026-03-29T16:00:00.000Z","cp":1806.75},{"stockId":1000000931802,"date":"2026-03-26T16:00:00.000Z","cp":1814.17},{"stockId":1000000931802,"date":"2026-03-25T16:00:00.000Z","cp":1799.7},{"stockId":1000000931802,"date":"2026-03-24T16:00:00.000Z","cp":1818.75},{"stockId":1000000931802,"date":"2026-03-23T16:00:00.000Z","cp":1799.19},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931802,"cp":1785.55},{"stockId":1000000931802,"date":"2026-03-19T16:00:00.000Z","cp":1838.5},{"stockId":1000000931802,"date":"2026-03-18T16:00:00.000Z","cp":1836.55},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931802,"cp":1861.53},{"stockId":1000000931802,"date":"2026-03-16T16:00:00.000Z","cp":1852.96},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931802,"cp":1857.91},{"stockId":1000000931802,"date":"2026-03-12T16:00:00.000Z","cp":1849.65},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931802,"cp":1854.23},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931802,"cp":1862.81},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931802,"cp":1842.98},{"stockId":1000000931802,"date":"2026-03-08T16:00:00.000Z","cp":1815.97},{"stockId":1000000931802,"date":"2026-03-05T16:00:00.000Z","cp":1826.95},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931802,"cp":1824.14},{"stockId":1000000931802,"date":"2026-03-03T16:00:00.000Z","cp":1811.39},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931802,"cp":1835.78},{"stockId":1000000931802,"date":"2026-03-01T16:00:00.000Z","cp":1854.88},{"stockId":1000000931802,"date":"2026-02-26T16:00:00.000Z","cp":1846.17},{"stockId":1000000931802,"date":"2026-02-25T16:00:00.000Z","cp":1857.75},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931802,"cp":1869.85},{"stockId":1000000931802,"date":"2026-02-23T16:00:00.000Z","cp":1857.04},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931802,"cp":1843.16},{"stockId":1000000931802,"date":"2026-02-11T16:00:00.000Z","cp":1869.95},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931802,"cp":1868.22},{"stockId":1000000931802,"date":"2026-02-09T16:00:00.000Z","cp":1874.06},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931802,"cp":1874.36},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931802,"cp":1845.73},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931802,"cp":1857.73},{"stockId":1000000931802,"date":"2026-02-03T16:00:00.000Z","cp":1866.48},{"stockId":1000000931802,"date":"2026-02-02T16:00:00.000Z","cp":1844.72},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931802,"cp":1822.71},{"stockId":1000000931802,"date":"2026-01-29T16:00:00.000Z","cp":1862.1},{"stockId":1000000931802,"date":"2026-01-28T16:00:00.000Z","cp":1876.72},{"stockId":1000000931802,"date":"2026-01-27T16:00:00.000Z","cp":1846.09},{"stockId":1000000931802,"date":"2026-01-26T16:00:00.000Z","cp":1841.91},{"stockId":1000000931802,"date":"2026-01-25T16:00:00.000Z","cp":1837.84},{"stockId":1000000931802,"date":"2026-01-22T16:00:00.000Z","cp":1830.6},{"stockId":1000000931802,"date":"2026-01-21T16:00:00.000Z","cp":1847.9},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931802,"cp":1849.54},{"stockId":1000000931802,"date":"2026-01-19T16:00:00.000Z","cp":1850.79},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931802,"cp":1861.42},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931802,"cp":1870.15},{"stockId":1000000931802,"date":"2026-01-14T16:00:00.000Z","cp":1883.14},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931802,"cp":1878.86},{"stockId":1000000931802,"date":"2026-01-12T16:00:00.000Z","cp":1884.8},{"stockId":1000000931802,"date":"2026-01-11T16:00:00.000Z","cp":1891.76},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000931802,"cp":1886.45},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931802,"cp":1880.19},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931802,"cp":1901.98},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931802,"cp":1910.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931802,"cp":1887.45},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931802,"cp":1844.06},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931802,"cp":1855.77},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931802,"cp":1847.72},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931802,"cp":1861.16},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931802,"cp":1853.28},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931802,"cp":1846.83},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931802,"cp":1847.58},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931802,"cp":1839.85},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931802,"cp":1820.28},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931802,"cp":1819.15},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931802,"cp":1833.48},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931802,"cp":1801.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931802,"cp":1824.54},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931802,"cp":1834.85},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931802,"cp":1824.13},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931802,"cp":1835.31},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931802,"cp":1839.51},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931802,"cp":1851.19},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931802,"cp":1835.24},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931802,"cp":1817.47},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931802,"cp":1805.9333},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931802,"cp":1817.9712},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931802,"cp":1827.03},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931802,"cp":1803.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931802,"cp":1802.02},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931802,"cp":1807.99},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931802,"cp":1788.35},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931802,"cp":1771.74},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931802,"cp":1772.59},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931802,"cp":1805.97},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931802,"cp":1817.61},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931802,"cp":1806.53},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931802,"cp":1818.19},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931802,"cp":1832.15},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931802,"cp":1861.28},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931802,"cp":1830.97},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931802,"cp":1828.42},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931802,"cp":1841.63},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931802,"cp":1833.34},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931802,"cp":1837.71},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931802,"cp":1813.01},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931802,"cp":1808.51},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931802,"cp":1826.74},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931802,"cp":1823.46},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931802,"cp":1845.98},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931802,"cp":1860.01},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931802,"cp":1839.27},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931802,"cp":1848.98},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931802,"cp":1830.3},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931802,"cp":1810.01},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931802,"cp":1799.89},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931802,"cp":1804.44},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931802,"cp":1779.94},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931802,"cp":1766.19},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931802,"cp":1803.95},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931802,"cp":1793.21},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931802,"cp":1762.59},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931802,"cp":1784.35},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931802,"cp":1800.86},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931802,"cp":1842.97},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931802,"cp":1817.35},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931802,"cp":1814.9},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931802,"cp":1786.22},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931802,"cp":1806.01},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931802,"cp":1788.12},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931802,"cp":1771.59},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931802,"cp":1773.37},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931802,"cp":1770.14},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931802,"cp":1767.95},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931802,"cp":1792.64},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931802,"cp":1778.57},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931802,"cp":1780.73},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931802,"cp":1767.61},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931802,"cp":1780.55},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931802,"cp":1741.72},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931802,"cp":1735.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931802,"cp":1747.69},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931802,"cp":1745.87},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931802,"cp":1699.38},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931802,"cp":1742.96},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931802,"cp":1743.52},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931802,"cp":1745.98},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931802,"cp":1730.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931802,"cp":1703.32},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931802,"cp":1684.22},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931802,"cp":1714.44},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931802,"cp":1720.46},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931802,"cp":1679.75},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931802,"cp":1647.57},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931802,"cp":1643.17},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931802,"cp":1627.75},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931802,"cp":1637.99},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931802,"cp":1626.06},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931802,"cp":1618.67},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931802,"cp":1615.38},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931802,"cp":1597.8},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931802,"cp":1591.45},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931802,"cp":1583.52},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931802,"cp":1587.1},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931802,"cp":1589.8},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931802,"cp":1588.2},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931802,"cp":1577.8},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931802,"cp":1570.96},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931802,"cp":1577.9},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931802,"cp":1610.6},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931802,"cp":1611.69},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931802,"cp":1602.07},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931802,"cp":1595.87},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931802,"cp":1611.74},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931802,"cp":1602.59},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931802,"cp":1597.48},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931802,"cp":1580.85},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931802,"cp":1571.42},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931802,"cp":1559.85},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931802,"cp":1552.12},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931802,"cp":1558.44},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931802,"cp":1555.46},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931802,"cp":1556.76},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931802,"cp":1553.68},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931802,"cp":1542.69},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931802,"cp":1542.94},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931802,"cp":1531.25},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931802,"cp":1544.3},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931802,"cp":1537.04},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931802,"cp":1526.43},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931802,"cp":1525.35},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931802,"cp":1522.77},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931802,"cp":1519.13},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931802,"cp":1528.59},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931802,"cp":1536.33},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931802,"cp":1517.97},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931802,"cp":1499.15},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931802,"cp":1498},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931802,"cp":1492.38},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931802,"cp":1503.86},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931802,"cp":1503.26},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931802,"cp":1503.88},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931802,"cp":1504.88},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931802,"cp":1517.3},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931802,"cp":1517.29},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931802,"cp":1501.82},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931802,"cp":1507},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931802,"cp":1506.27},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931802,"cp":1509.55},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931802,"cp":1506.58},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931802,"cp":1501.46},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931802,"cp":1499.37},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931802,"cp":1508.52},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931802,"cp":1504.63},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931802,"cp":1505.95},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931802,"cp":1516.03},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931802,"cp":1531.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931802,"cp":1544.2791},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931802,"cp":1546.9018},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931802,"cp":1534.1271},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931802,"cp":1524.7891},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931802,"cp":1533.264},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931802,"cp":1544.4152},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931802,"cp":1555.5556},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931802,"cp":1526.6733},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931802,"cp":1525.12},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931802,"cp":1507.92},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931802,"cp":1505.63},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931802,"cp":1494.01},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931802,"cp":1482.72},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931802,"cp":1469.74},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931802,"cp":1475.97},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931802,"cp":1484.38},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931802,"cp":1485.33},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931802,"cp":1484.56},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931802,"cp":1484.63},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931802,"cp":1482.85},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931802,"cp":1481.42},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931802,"cp":1477.81},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931802,"cp":1478.29},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931802,"cp":1476.49},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931802,"cp":1474.86},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931802,"cp":1470.81},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931802,"cp":1468.02},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931802,"cp":1457.69},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931802,"cp":1439.82},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931802,"cp":1432.42},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931802,"cp":1408.61},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931802,"cp":1509.02},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931802,"cp":1513.4},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931802,"cp":1517.9},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931802,"cp":1519.77},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931802,"cp":1533.3},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931802,"cp":1538.94},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931802,"cp":1529.51},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931802,"cp":1537.17},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931802,"cp":1537.03},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931802,"cp":1526.05},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931802,"cp":1556.24},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931802,"cp":1576.31},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931802,"cp":1567.08},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931802,"cp":1562.31},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931802,"cp":1566.48},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931802,"cp":1516.51},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931802,"cp":1517.59},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931802,"cp":1518.55},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931802,"cp":1512.82},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931802,"cp":1519.48},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931802,"cp":1521.41},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931802,"cp":1491.76},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931802,"cp":1486.82},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931802,"cp":1497.14},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931802,"cp":1499.18},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931802,"cp":1527.33},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931802,"cp":1522.46},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931802,"cp":1508.15},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931802,"cp":1529.59},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931802,"cp":1536.63},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931802,"cp":1514.71},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931802,"cp":1519.78},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931802,"cp":1512.64},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931802,"cp":1522.32},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931802,"cp":1524.55},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931802,"cp":1507.22},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931802,"cp":1503.95},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931802,"cp":1487.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931802,"cp":1495.76},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931802,"cp":1495.85},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931802,"cp":1473.09},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931802,"cp":1454.85},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931802,"cp":1464.4},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931802,"cp":1471.66},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931802,"cp":1462.47},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931802,"cp":1459.71},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931802,"cp":1479.43},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931802,"cp":1479.39},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931802,"cp":1465.23},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931802,"cp":1460.86},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931802,"cp":1462.22},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931802,"cp":1473.71},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931802,"cp":1435.68},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931802,"cp":1434.57},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931802,"cp":1450.17},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931802,"cp":1452.52},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931802,"cp":1456.84},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931802,"cp":1455.14},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931802,"cp":1462.57},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931802,"cp":1477.53},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931802,"cp":1522.52},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931802,"cp":1541.74},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931802,"cp":1535.44},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931802,"cp":1537.01},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931802,"cp":1540.16},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931802,"cp":1538.57},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931802,"cp":1518.26},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931802,"cp":1512.63},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931802,"cp":1526.52},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931802,"cp":1529.8922},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931802,"cp":1523.8183},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931802,"cp":1512.9433},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931802,"cp":1518.1209},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931802,"cp":1561.7353},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931802,"cp":1542.73},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931802,"cp":1549.78},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931802,"cp":1535.04},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931802,"cp":1538.65},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931802,"cp":1517.21},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931802,"cp":1522.49},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931802,"cp":1528.08},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931802,"cp":1526.3739},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931802,"cp":1515.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931802,"cp":1497.42},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931802,"cp":1513.74},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931802,"cp":1490.71},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931802,"cp":1492.38},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931802,"cp":1501.34},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931802,"cp":1550.4},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931802,"cp":1548.94},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931802,"cp":1545.45},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931802,"cp":1534.85},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931802,"cp":1541.16},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931802,"cp":1574.92},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931802,"cp":1598.26},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931802,"cp":1586.35},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931802,"cp":1605.48},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931802,"cp":1601.4},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931802,"cp":1627.64},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931802,"cp":1564.43},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931802,"cp":1580.98},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931802,"cp":1539.06},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931802,"cp":1513.56},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931802,"cp":1508.28},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931802,"cp":1511.52},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931802,"cp":1529.57},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931802,"cp":1544.51},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931802,"cp":1544.84},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931802,"cp":1533.95},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931802,"cp":1551.46},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931802,"cp":1542.83},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931802,"cp":1537.76},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931802,"cp":1537.2},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931802,"cp":1476.62},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931802,"cp":1496.26},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931802,"cp":1512.77},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931802,"cp":1556.47},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931802,"cp":1534.54},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931802,"cp":1578.43},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931802,"cp":1563.67},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931802,"cp":1690.33},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931802,"cp":1585.41},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931802,"cp":1455.32},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931802,"cp":1381.36},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931802,"cp":1313.75},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931802,"cp":1291.51},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931802,"cp":1226.67},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931802,"cp":1224.29},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931802,"cp":1223.19},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931802,"cp":1216.97},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931802,"cp":1212.51},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931802,"cp":1217.29},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931802,"cp":1227.18},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931802,"cp":1226.43},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931802,"cp":1225.43},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931802,"cp":1241.06},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931802,"cp":1251.03},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931802,"cp":1248.32},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931802,"cp":1256.77},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931802,"cp":1252.79},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931802,"cp":1276.97},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931802,"cp":1252.13},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931802,"cp":1252.48},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931802,"cp":1264.13},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931802,"cp":1265.84},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931802,"cp":1268.1},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931802,"cp":1261.24},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931802,"cp":1262.34},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931802,"cp":1265.21},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931802,"cp":1272.12},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931802,"cp":1269.74},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931802,"cp":1264.26},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931802,"cp":1249.31},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931802,"cp":1257.99},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931802,"cp":1257.59},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931802,"cp":1258.22},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931802,"cp":1260.98},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931802,"cp":1259.1},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931802,"cp":1258.54},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931802,"cp":1263.88},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931802,"cp":1268.33},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931802,"cp":1283.44},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931802,"cp":1296.74},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931802,"cp":1266.62},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931802,"cp":1275.07},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931802,"cp":1285.9},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931802,"cp":1287.64},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931802,"cp":1296.48},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931802,"cp":1303.99},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931802,"cp":1335.3},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931802,"cp":1345.74},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931802,"cp":1338.08},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931802,"cp":1328.02},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931802,"cp":1320.78},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931802,"cp":1317.21},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931802,"cp":1315.8},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931802,"cp":1310.36},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931802,"cp":1299.41},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931802,"cp":1305.17},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931802,"cp":1289.18},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931802,"cp":1303.51},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931802,"cp":1312.53},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931802,"cp":1318.4},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931802,"cp":1319.26},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931802,"cp":1313.01},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931802,"cp":1312.29},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931802,"cp":1319.55},{"stockId":1000000931802,"date":"2024-06-25T16:00:00.000Z","cp":1328.97},{"stockId":1000000931802,"date":"2024-06-24T16:00:00.000Z","cp":1325.45},{"stockId":1000000931802,"date":"2024-06-23T16:00:00.000Z","cp":1332.82},{"stockId":1000000931802,"date":"2024-06-20T16:00:00.000Z","cp":1333},{"stockId":1000000931802,"date":"2024-06-19T16:00:00.000Z","cp":1341.16},{"stockId":1000000931802,"date":"2024-06-18T16:00:00.000Z","cp":1347.47},{"stockId":1000000931802,"date":"2024-06-17T16:00:00.000Z","cp":1353.23},{"stockId":1000000931802,"date":"2024-06-16T16:00:00.000Z","cp":1354.23},{"stockId":1000000931802,"date":"2024-06-13T16:00:00.000Z","cp":1356.72},{"stockId":1000000931802,"date":"2024-06-12T16:00:00.000Z","cp":1349.93},{"stockId":1000000931802,"date":"2024-06-11T16:00:00.000Z","cp":1361.45},{"stockId":1000000931802,"date":"2024-06-10T16:00:00.000Z","cp":1363.81},{"stockId":1000000931802,"date":"2024-06-06T16:00:00.000Z","cp":1382.99},{"stockId":1000000931802,"date":"2024-06-05T16:00:00.000Z","cp":1390.63},{"stockId":1000000931802,"date":"2024-06-04T16:00:00.000Z","cp":1395.56},{"stockId":1000000931802,"date":"2024-06-03T16:00:00.000Z","cp":1402.98},{"stockId":1000000931802,"date":"2024-06-02T16:00:00.000Z","cp":1388.79},{"stockId":1000000931802,"date":"2024-05-30T16:00:00.000Z","cp":1386.33},{"stockId":1000000931802,"date":"2024-05-29T16:00:00.000Z","cp":1392.49},{"stockId":1000000931802,"date":"2024-05-28T16:00:00.000Z","cp":1407.17},{"stockId":1000000931802,"date":"2024-05-27T16:00:00.000Z","cp":1405.72},{"stockId":1000000931802,"date":"2024-05-26T16:00:00.000Z","cp":1413.55},{"stockId":1000000931802,"date":"2024-05-23T16:00:00.000Z","cp":1404.37},{"stockId":1000000931802,"date":"2024-05-22T16:00:00.000Z","cp":1422.79},{"stockId":1000000931802,"date":"2024-05-21T16:00:00.000Z","cp":1441.03},{"stockId":1000000931802,"date":"2024-05-20T16:00:00.000Z","cp":1440.61}],"bondIndexCandlestickList":[],"index":{"_id":1000000931802,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931802","csiCode":"931802","tickerId":931802,"source":"csi","fsTableType":"hybrid","currency":"CNY","name":"中证龙头","lastUpdated":"2024-12-25T07:43:50.915Z","followedNum":96,"indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180044-931802_Index_Methodology_cn.pdf","basicDate":"2016-12-29T16:00:00.000Z","basicIndex":1000,"description":"中证龙头企业指数基于行业成长性，在各行业内选取不同数量的头部上市公司证券作为待选样本，从中进一步选取规模和盈利能力靠前的50只证券作为指数样本，以反映具有代表性的龙头上市公司证券的整体表现。","fullName":"中证龙头企业指数","launchDate":"2010-02-08T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"thematic","totalReturnIndexId":1000931802101,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931802factsheet.pdf","constituentsMarkets":["a"],"pinyin":"zzlt","hotSpots":[""],"memoNum":3}}