window.pageData = {"fund":{"_id":3000000090013,"stockCode":"090013","stockType":"fund","areaCode":"cn","followedNum":82,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2011-03-14T16:00:00.000Z","setUpScale":1671790000,"market":"a","tickerId":90013,"custody":"中国工商银行股份有限公司","name":"大成竞争优势混合型证券投资基金","shortName":"大成竞争优势混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2011-04-19T16:00:00.000Z","fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成竞争优势混合","memoNum":11,"pinyin":"dcjzyshhxzqtzjj","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":7002425120070,"name":"徐彦","gender":"m","educationCode":"001002","resume":"徐彦：复旦大学管理学硕士。证券从业年限18年。2006年7月至2007年7月任职于中国东方资产管理公司。2007年7月至2018年9月任职于大成基金管理有限公司，先后担任研究员、研究主管、股票投资部价值组投资总监，2012年10月起历任大成策略回报混合型证券投资基金、大成竞争优势混合型证券投资基金、大成高新技术产业股票型证券投资基金和大成景阳领先混合型证券投资基金基金经理。2018年10月至2019年7月任正心谷创新资本研究团队负责人。2019年8月至2021年2月任大成基金管理有限公司股票投资部总监。2021年2月起任首席权益投资官。2019年12月30日起任大成睿享混合型证券投资基金、大成竞争优势混合型证券投资基金基金经理。2019年12月30日至2021年5月19日任大成景阳领先混合型证券投资基金基金经理。2020年3月20日起任大成策略回报混合型证券投资基金基金经理。2020年7月16日至2021年8月18日任大成创业板两年定期开放混合型证券投资基金基金经理。2021年7月16日起任大成投资严选六个月持有期混合型证券投资基金基金经理。2021年11月26日起任大成致远优势一年持有期混合型证券投资基金基金经理。2022年9月27日起任大成弘远回报一年持有期混合型证券投资基金基金经理。2024年6月12日起任大成卓远视野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":2425120070,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20153064","exchange":"fm","cnInfoCode":"db20153064","lastUpdated":"2024-12-16T15:39:27.834Z","followedNum":85,"currency":"CNY","workingDate":"2012-10-30T16:00:00.000Z","fundCompanyId":4000050090000,"fundManagerSecondLevel":"hybrid","memoNum":2,"pinyin":"xy","appointmentDate":"2019-12-29T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000090013,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5943999999999999,"f_ins_h_s_r_c_hy":-0.22820000000000007,"f_ins_h_s_r_c_1y":-0.2077,"f_ind_h_s_r":0.4056,"f_ind_h_s_r_c_hy":0.22820000000000004,"f_ind_h_s_r_c_1y":0.20770000000000002,"f_h_a":145359,"f_h_s_a":12501,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000090013,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.3165427715522024,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.31360559074033634,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.3166537224009764,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.5381360777587193,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.623888488344148,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.4287752983912818,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.16887851830246464,"f_p_r_y5_ssc":4205,"f_p_r_y5_ssrp":0.0532825880114177,"f_p_r_y10_ssc":1338,"f_p_r_y10_ssrp":0.2094240837696335,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.20853497580290364},"fp":{"stockId":3000000090013,"type":"fp","f_p_r_fys":0.014207920792079332,"f_p_r_m1":-0.022053558642417204,"f_p_r_m3":0.014207920792079332,"f_p_r_m6":-0.00933268858800762,"f_p_r_y1":0.10752513785274087,"f_p_r_y3":0.33031183289437815,"f_p_r_y5":0.6744662510207411,"f_p_r_y10":1.6023796405548687,"f_cagr_p_r_fs":0.10719113467603791,"f_p_r_d1":0.0031353046110598193,"f_p_r_y2":0.31723783192953103,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000090013,"type":"ff","f_m_f":16921991,"f_m_f_r":0.012,"f_c_f":2820331,"f_c_f_r":0.002,"f_m_a_c_f":19742322,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000090013,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":2.0487,"f_nv_cr":-0.009428488540759838},"f_as":{"stockId":3000000090013,"type":"f_as","f_tas":3594581267.54,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018413,"name":"大成竞争优势混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018413","tickerId":18413,"shortName":"大成竞争优势混合C","currency":"CNY","__csrcFundId":1903,"exchange":"jj","lastUpdated":"2025-01-04T00:32:24.396Z","fundCollectionId":4000050090000,"inceptionDate":"2023-05-10T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcjzyshhxzqtzjj","followedNum":9}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000090013,"stockId":2773,"holdings":9945616,"marketCap":298070111,"netValueRatio":0.0581,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19065622468268983,"stock":{"stockCode":"002773","exchange":"sz","stockType":"company","tickerId":2773,"name":"康弘药业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000090013,"stockId":600938,"holdings":8648300,"marketCap":261005694,"netValueRatio":0.0509,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.18475692005676136,"stock":{"name":"中国海油","exchange":"sh","stockType":"company","stockCode":"600938","tickerId":600938}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000090013,"stockId":739,"holdings":15785163,"marketCap":256824602,"netValueRatio":0.05,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.006715506715506803,"stock":{"stockCode":"000739","exchange":"sz","stockType":"company","tickerId":739,"name":"普洛药业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000090013,"stockId":1000000000000941,"holdings":3343000,"marketCap":246690246,"netValueRatio":0.0481,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03313609467455625,"stock":{"stockCode":"00941","exchange":"hk","stockType":"company","tickerId":941,"name":"中国移动"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000090013,"stockId":2318,"holdings":5671575,"marketCap":164192096,"netValueRatio":0.032,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1879359868691015,"stock":{"stockCode":"002318","exchange":"sz","stockType":"company","tickerId":2318,"name":"久立特材"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000090013,"stockId":601333,"holdings":46860100,"marketCap":142454704,"netValueRatio":0.0278,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08982035928143661,"stock":{"stockCode":"601333","exchange":"sh","stockType":"company","tickerId":601333,"name":"广深铁路"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000090013,"stockId":601949,"holdings":19288600,"marketCap":124411470,"netValueRatio":0.0242,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.043026706231454326,"stock":{"stockCode":"601949","exchange":"sh","stockType":"company","tickerId":601949,"name":"中国出版"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000090013,"stockId":600233,"holdings":6984419,"marketCap":114684159,"netValueRatio":0.0223,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1051771117166207,"stock":{"stockCode":"600233","exchange":"sh","stockType":"company","tickerId":600233,"name":"圆通速递"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000090013,"stockId":603296,"holdings":1233559,"marketCap":111933143,"netValueRatio":0.0218,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.13876233864844334,"stock":{"name":"华勤技术","exchange":"sh","stockType":"company","stockCode":"603296","tickerId":603296}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000090013,"stockId":600941,"holdings":880618,"marketCap":88986448,"netValueRatio":0.0173,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0346771111960259,"stock":{"stockCode":"600941","tickerId":600941,"exchange":"sh","stockType":"company","name":"中国移动"}}],"bondHoldings":[{"_id":"69723b9b1987889646e72f4f","date":"2025-12-30T16:00:00.000Z","fundId":3000000090013,"stockCode":"250019","stockName":"25附息国债19","holdings":800000,"marketCap":80259923,"netValueRatio":0.0156,"lastUpdated":"2026-01-22T15:00:43.045Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b9b1987889646e72f50","date":"2025-12-30T16:00:00.000Z","fundId":3000000090013,"stockCode":"242580017","stockName":"25农行永续债01BC","holdings":200000,"marketCap":20070246,"netValueRatio":0.0039,"lastUpdated":"2026-01-22T15:00:43.048Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b9b1987889646e72f51","date":"2025-12-30T16:00:00.000Z","fundId":3000000090013,"stockCode":"242580034","stockName":"25成都银行永续债01","holdings":150000,"marketCap":15020195,"netValueRatio":0.0029,"lastUpdated":"2026-01-22T15:00:43.051Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b9b1987889646e72f52","date":"2025-12-30T16:00:00.000Z","fundId":3000000090013,"stockCode":"102583544","stockName":"25陕延油MTN001(科创债)","holdings":100000,"marketCap":10002795,"netValueRatio":0.0019,"lastUpdated":"2026-01-22T15:00:43.053Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.3947735120112544,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"徐彦","d":"本基金基金经理，首席权益投资官","wy":19,"md":"复旦大学管理学硕士。2006年7月至2007年7月任职于中国东方资产管理公司。2007年7月至2018年9月任职于大成基金管理有限公司，先后担任研究员、研究主管、股票投资部价值组投资总监，2012年10月起历任大成策略回报混合型证券投资基金、大成竞争优势混合型证券投资基金、大成高新技术产业股票型证券投资基金和大成景阳领先混合型证券投资基金基金经理。2018年10月至2019年7月任正心谷创新资本研究团队负责人。2019年8月至2021年2月任大成基金管理有限公司股票投资部总监。2021年2月起任首席权益投资官。2019年12月30日起任大成睿享混合型证券投资基金、大成竞争优势混合型证券投资基金基金经理。2019年12月30日至2021年5月19日任大成景阳领先混合型证券投资基金基金经理。2020年3月20日起任大成策略回报混合型证券投资基金基金经理。2020年7月16日至2021年8月18日任大成创业板两年定期开放混合型证券投资基金基金经理。2021年7月16日起任大成投资严选六个月持有期混合型证券投资基金基金经理。2021年11月26日起任大成致远优势一年持有期混合型证券投资基金基金经理。2022年9月27日起任大成弘远回报一年持有期混合型证券投资基金基金经理。2024年6月12日起任大成卓远视野混合型证券投资基金基金经理。2025年3月11日起任大成兴远启航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":"2019-12-29T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0487},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0682},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0712},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0553},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0655},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.06},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.044},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0527},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0434},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0226},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0609},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0792},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0894},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0933},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.1044},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.1067},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.1106},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.1074},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.1004},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0922},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0931},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.082},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0777},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0949},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.1013},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0988},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0899},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0949},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0846},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0653},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0856},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0846},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0835},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0836},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0782},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0804},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0818},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0634},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0506},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0927},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.1175},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.1125},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0982},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.1054},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0977},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0871},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0795},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0785},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0733},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0684},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0792},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.075},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0826},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.076},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0536},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0402},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0381},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0493},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0374},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.02},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0174},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0113},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0234},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0272},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0218},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0185},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0184},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.02},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0138},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0135},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.002},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0144},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0227},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0112},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0264},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0236},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0321},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0352},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0335},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0312},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0349},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0429},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0262},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.022},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0224},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0189},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0093},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0047},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0213},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.022},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0229},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0336},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0469},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.052},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0494},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.046},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0506},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0335},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0392},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0255},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0249},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0458},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.045},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0487},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0625},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0562},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0603},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0494},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0485},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0477},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0538},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0472},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0389},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0642},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0636},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0507},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0682},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0802},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0833},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.068},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0633},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0579},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.065},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.06},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0446},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0617},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0625},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0652},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0734},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.07},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0662},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0662},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0684},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0527},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0449},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0591},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0476},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0284},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0516},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0612},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0774},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0585},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0576},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0525},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0733},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0813},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0735},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0641},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0535},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0361},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0433},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0344},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0271},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0316},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0172},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0163},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.006},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0075},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0166},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.001},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.9946},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.9914},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.9898},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0094},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0144},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0021},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0063},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0096},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.9934},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":2.0015},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.9833},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.9688},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.9547},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.9345},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.9334},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.9261},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.9192},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.912},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.9044},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.912},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.9011},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.9072},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.9081},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8936},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.9032},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8992},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.888},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8826},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8903},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8796},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8642},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.86},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8597},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8756},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8796},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8945},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8981},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.9097},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.9075},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.9074},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.9126},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8908},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8893},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8849},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8782},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8758},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8715},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8519},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8527},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.853},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.856},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8609},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8665},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.853},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8415},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8411},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8388},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8485},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8429},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8497},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8371},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8396},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8363},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8367},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8166},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8099},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8082},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8129},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8103},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8141},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8118},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8116},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7948},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7952},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7969},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8119},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8159},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7966},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7882},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.763},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7557},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7524},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8498},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8683},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8696},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8486},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8597},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8589},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8429},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8365},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8457},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8479},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.866},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.879},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8851},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8733},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8707},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8551},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8653},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8654},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8557},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8499},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8544},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8268},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8127},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8084},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8215},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8513},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8564},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8485},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8673},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8668},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8243},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8252},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8156},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8285},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8233},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8065},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8187},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.799},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.8013},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7943},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7849},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7703},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7555},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7615},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7489},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7556},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.757},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7487},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7435},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7344},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7334},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7394},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7082},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7087},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7222},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7189},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7288},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7273},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7233},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.739},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.768},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.786},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.779},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7763},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7614},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7554},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7408},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7496},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7514},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7445},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7362},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7404},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7434},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.762},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7537},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7503},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7509},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7452},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7314},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7325},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7413},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7425},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7279},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7186},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7264},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.707},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7104},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7093},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7319},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7352},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7283},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7264},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.732},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7323},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.76},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7499},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7599},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7437},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7408},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7175},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7217},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7016},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.691},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.6999},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.6964},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.707},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7233},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7117},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7049},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7105},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7021},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7039},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.6962},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.6651},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.6766},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.6744},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7005},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.6856},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7113},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.6993},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.7724},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.711},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.6243},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5799},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5431},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5349},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5047},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5033},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5047},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.4902},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.4924},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.4992},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.501},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5057},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5017},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5105},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5209},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5102},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5158},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5044},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5152},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5027},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.4935},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.4897},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.4912},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.4858},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.4871},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.497},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5016},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5184},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5182},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.525},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5184},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5289},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5188},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.525},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5308},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5332},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5313},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5183},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5378},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5495},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5468},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5206},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5255},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5223},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5122},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5169},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.527},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5446},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5407},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5401},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.542},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5492},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5404},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5501},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5528},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5362},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5374},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5176},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5319},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5228},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5337},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5355},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5408},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.536},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5361},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5248},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.541},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5235},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5282},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5532},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5559},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5696},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5769},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5639},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5649},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5662},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5706},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5676},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5799},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5793},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5857},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5937},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5888},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5897},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.588},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5927},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.59},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5955},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5785},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5902},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.6038},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5979},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.604},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.6023},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5993},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5949},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.6034},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5977},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5901},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5956},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.574},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5864},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.589},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5584},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.557},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.55},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5344},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5375},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5203},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5269},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5307},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5365},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5362},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5099},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5409},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5375},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5451},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5422},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5518},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000090013,"lxr_nv_fc":1.5411}],"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":48045,"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":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}