window.pageData = {"fund":{"_id":3000000020821,"stockCode":"020821","masterFundShortName":"大成领先动力混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":20821,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"大成领先动力混合A","name":"大成领先动力混合型证券投资基金","pinyin":"dclxdlhhxzqtzjj","fundCollectionId":4000050090000,"setUpAssetScale":7499187.37,"setUpDate":"2024-08-27T16:00:00.000Z","setUpShares":7499187.37,"inceptionDate":"2024-08-29T16:00:00.000Z","followedNum":0,"fundCollection":{"_id":4000050090000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"_id":7072312219880,"name":"郭玮羚","gender":"f","educationCode":"001002","resume":"郭玮羚，对外经济贸易大学金融硕士。证券从业年限11年。2015年7月加入大成基金管理有限公司，曾担任研究部研究员、基金经理助理，现任股票投资部基金经理。2021年1月26日至2023年6月2日任大成行业轮动混合型证券投资基金基金经理。2021年1月26日起任大成科技创新混合型证券投资基金基金经理。2026年1月13日起任大成科创主题混合型证券投资基金（LOF）、大成互联网思维混合型证券投资基金、大成领先动力混合型证券投资基金基金经理。具有基金从业资格。国籍：中国。","tickerId":72312219880,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20786569","exchange":"fm","cnInfoCode":"db20786569","lastUpdated":"2026-03-25T14:29:37.611Z","followedNum":0,"currency":"CNY","workingDate":"2021-01-25T16:00:00.000Z","fundCompanyId":4000050090000,"fundManagerSecondLevel":"hybrid","pinyin":"gwl","appointmentDate":"2026-01-12T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000020821,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":202,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0},"fpr":{"stockId":3000000020821,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.06379673804504604,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.047827036470845165,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.06379673804504604,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.20022870211549457,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.06621205455345358,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.24741648642153327},"fp":{"stockId":3000000020821,"type":"fp","f_cagr_p_r_fs":0.1953532804342959,"f_p_r_d1":-0.012508047457003402,"f_p_r_m1":0.028958575300038092,"f_p_r_m3":0.09203714356150794,"f_p_r_fys":0.09203714356150794,"f_p_r_m6":0.04522573540978292,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y1":0.3434088152042014},"ff":{"stockId":3000000020821,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-20T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000020821,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.3289,"f_nv_cr":0.025306689298665308},"f_as":{"stockId":3000000020821,"type":"f_as","f_tas":30187472.8016,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020822,"name":"大成领先动力混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020822","tickerId":20822,"shortName":"大成领先动力混合C","currency":"CNY","__csrcFundId":14178,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:29.995Z","inceptionDate":"2024-08-29T16:00:00.000Z","pinyin":"dclxdlhhxzqtzjj","fundCollectionId":4000050090000,"followedNum":0}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020821,"stockId":1000000000000700,"holdings":7700,"marketCap":4165921,"netValueRatio":0.0882,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020821,"stockId":1000000000001347,"holdings":52000,"marketCap":3489680,"netValueRatio":0.0739,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07125000000000059,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹半导体"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020821,"stockId":2475,"holdings":56300,"marketCap":3192773,"netValueRatio":0.0676,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020821,"stockId":688256,"holdings":2249,"marketCap":3048631,"netValueRatio":0.0646,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020821,"stockId":600418,"holdings":60000,"marketCap":2970000,"netValueRatio":0.0629,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0816326530612248,"stock":{"stockCode":"600418","exchange":"sh","stockType":"company","tickerId":600418,"name":"江淮汽车"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020821,"stockId":1000000000000981,"holdings":46000,"marketCap":2968613,"netValueRatio":0.0629,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.101822752985544,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020821,"stockId":2463,"holdings":30700,"marketCap":2243249,"netValueRatio":0.0475,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.005444399074453488,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020821,"stockId":688403,"holdings":112562,"marketCap":1843765,"netValueRatio":0.039,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.15348837209302357,"stock":{"name":"汇成股份","exchange":"sh","stockType":"company","stockCode":"688403","tickerId":688403}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020821,"stockId":2008,"holdings":44200,"marketCap":1820598,"netValueRatio":0.0386,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.011790714812085046,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020821,"stockId":601899,"holdings":50000,"marketCap":1723500,"netValueRatio":0.0365,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}}],"lastFsMetrics":{"latestTurnoverRate":4.606968935858843,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"王帅","d":"本基金基金经理","wy":8,"md":"上海交通大学硕士。2017年3月至2019年9月任广发证券股份有限公司发展研究中心研究员。2019年9月加入大成基金管理有限公司，曾任大成中小盘混合型证券投资基金（LOF）、大成盛世精选灵活配置混合型证券投资基金、大成行业先锋混合型证券投资基金、大成科技消费股票型证券投资基金基金经理助理，现任股票投资部基金经理。2021年12月1日至2023年7月25日任大成蓝筹稳健证券投资基金基金经理。2022年11月27日起任大成互联网思维混合型证券投资基金基金经理。2023年6月1日起任大成科创主题混合型证券投资基金（LOF）基金经理。2023年9月27日起任大成国家安全主题灵活配置混合型证券投资基金基金经理。2024年8月28日起任大成领先动力混合型证券投资基金基金经理。具有基金从业资格。国籍：中国","ad":"2024-08-27T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.3289},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2961},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.3164},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2721},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.3077},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2888},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2979},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.3327},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2868},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2424},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2806},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2473},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2805},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2234},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2802},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.268},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2705},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2944},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.3127},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2358},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2667},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.287},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2684},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2915},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.3341},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2942},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.3139},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.296},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.291},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2532},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2732},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2447},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2634},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2531},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1947},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2165},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2549},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2896},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2698},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.3139},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.3074},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.3364},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.3283},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2935},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2941},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.3171},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2911},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2642},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2907},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2981},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.292},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2678},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.252},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2765},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2704},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2613},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2655},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2692},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2612},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2169},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2349},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2222},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2145},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2168},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2149},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1954},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2014},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1749},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1741},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1878},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1685},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1854},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2144},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1966},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2116},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2094},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2155},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1909},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1912},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1782},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1893},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2006},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1834},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1727},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1794},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1584},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1391},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1338},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1758},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1875},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1899},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1902},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1947},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2284},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2098},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.209},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2314},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2417},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2613},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2168},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2194},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2337},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2437},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2749},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2907},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2859},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.3019},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2804},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2422},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2505},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2525},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2323},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2111},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2567},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2593},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2349},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.29},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2596},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.3072},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2714},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2435},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2188},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2455},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2263},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1997},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.2203},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1867},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1919},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1907},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1703},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1627},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1583},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1382},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1102},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0896},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0864},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0826},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0555},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1003},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1189},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1461},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1323},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1523},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1024},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1128},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1352},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.133},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0911},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0893},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0804},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0967},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0926},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0762},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0847},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0723},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0764},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0767},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0941},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.097},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0852},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0865},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.071},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0878},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0895},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1128},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1024},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0944},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0808},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0654},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0655},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0671},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0603},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0495},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0188},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0196},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0125},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0121},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0075},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0044},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0165},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0063},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0012},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0039},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.004},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0141},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0128},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0075},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0094},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0169},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.004},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9972},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9952},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.992},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0037},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0022},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9989},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9953},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0064},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0091},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9961},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0055},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9902},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.994},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9902},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9748},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9756},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9953},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9785},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.989},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9912},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9915},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9946},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9959},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9913},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.985},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9854},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9885},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0025},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9929},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0078},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9879},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.003},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0054},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0091},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9901},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9795},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9787},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9765},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9722},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9813},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9728},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.967},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9627},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9644},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9568},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9649},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9713},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9565},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9304},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9107},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.8904},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.8857},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9892},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0008},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9999},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9973},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0041},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0126},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0051},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9988},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0163},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0118},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0384},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.056},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0636},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0522},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.056},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0431},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0644},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0746},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0737},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0873},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0892},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0578},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0486},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0339},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0356},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0784},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0891},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0839},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0918},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0929},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0645},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0728},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0452},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0596},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0471},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.051},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0663},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0538},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0635},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0515},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0442},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0231},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.018},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0249},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0164},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0221},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0292},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0238},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.021},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0168},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0229},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.024},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0143},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.013},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0142},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0132},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.018},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9949},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9969},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0078},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0353},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0621},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0593},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0619},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0516},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0667},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0578},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0794},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0622},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0516},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0316},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0429},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0605},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0849},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0785},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0796},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0718},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0824},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0819},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.079},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0919},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1065},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.087},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.066},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0731},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0472},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0546},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0626},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1019},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0826},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0775},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.057},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0672},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1099},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.1351},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0982},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.121},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0521},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0464},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0283},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0223},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.982},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9494},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.976},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9527},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9507},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.954},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9511},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9421},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9411},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9478},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.957},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9416},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.866},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.8587},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.8609},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.8737},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.8401},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.8907},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9416},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0021},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0022},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":1.0011},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9997},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9997},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9998},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020821,"lxr_nv_fc":0.9999}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48047,"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":233,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}