window.pageData = {"fund":{"_id":3000000001752,"name":"华商信用增强债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"001752","tickerId":1752,"shortName":"华商信用增强债券C","exchange":"jj","inceptionDate":"2015-09-07T16:00:00.000Z","followedNum":31,"fundCollectionId":4000050510000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hsxyzqzqxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50510000","tickerId":50510000,"name":"华商基金管理有限公司"},"managers":[{"name":"厉骞","stockType":"fund_manager","stockCode":"8801624296","exchange":"fm","tickerId":1217190920}],"hotMetrics":{"fss":{"stockId":3000000001752,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8297,"f_ind_h_s_r":0.1703,"f_h_a":37912,"f_h_s_a":25396,"f_ind_h_s_r_c_1y":-0.2439,"f_ind_h_s_r_c_hy":-0.052799999999999986,"f_ins_h_s_r_c_1y":0.2439,"f_ins_h_s_r_c_hy":0.05280000000000007,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001752,"type":"fpr","f_p_r_fys_ssc":7470,"f_p_r_fys_ssrp":0.006560449859418931,"f_p_r_m1_ssc":7540,"f_p_r_m1_ssrp":0.020161825175752754,"f_p_r_m3_ssc":7468,"f_p_r_m3_ssrp":0.009240658899156288,"f_p_r_m6_ssc":7248,"f_p_r_m6_ssrp":0.006623430384986891,"f_p_r_y1_ssc":6787,"f_p_r_y1_ssrp":0.013262599469496022,"f_p_r_y2_ssc":5804,"f_p_r_y2_ssrp":0.005169739789763915,"f_p_r_y3_ssc":4870,"f_p_r_y3_ssrp":0.006982953378517149,"f_p_r_y5_ssc":3276,"f_p_r_y5_ssrp":0.003969465648854962,"f_cagr_p_r_fs_ssc":7237,"f_cagr_p_r_fs_ssrp":0.051962410171365395,"f_p_r_y10_ssc":681,"f_p_r_y10_ssrp":0.03676470588235294},"fp":{"stockId":3000000001752,"type":"fp","f_p_r_fys":0.058295964125560484,"f_p_r_m1":0.011789924973204524,"f_p_r_m3":0.02497285559174811,"f_p_r_m6":0.09767441860465187,"f_p_r_y1":0.24210526315789527,"f_p_r_y3":0.33051444679351727,"f_p_r_y5":0.787878787878789,"f_cagr_p_r_fs":0.061791499884706225,"f_p_r_d1":-1.1102230246251565e-16,"f_p_r_y2":0.42813918305597665,"last_data_date":"2026-04-13T16:00:00.000Z","f_p_r_y10":0.8259187620889774},"ff":{"stockId":3000000001752,"type":"ff","f_m_f":22002783,"f_m_f_r":0.007,"f_c_f":6286509,"f_c_f_r":0.002,"f_m_a_c_f":28289292,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-12-25T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-25T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000001752,"type":"f_nlacan","f_nv_d":"2026-04-13T16:00:00.000Z","f_nv":1.888,"f_nv_cr":0.007470651013874008},"f_as":{"stockId":3000000001752,"type":"f_as","f_tas":8251040225.632,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001751,"__csrcFundId":4270,"stockCode":"001751","shortName":"华商信用增强债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":1751,"masterFundFlag":1,"lastUpdated":"2024-12-31T23:39:38.380Z","status":"normal","inceptionDate":"2015-09-07T16:00:00.000Z","name":"华商信用增强债券型证券投资基金","exchange":"jj","followedNum":44,"fundCollectionId":4000050510000,"currency":"CNY","masterFundShortName":"华商信用增强债券","pinyin":"hsxyzqzqxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001751,"stockId":977,"holdings":3175810,"marketCap":211508946,"netValueRatio":0.0116,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10507927976350451,"stock":{"stockCode":"000977","exchange":"sz","stockType":"company","tickerId":977,"name":"浪潮信息"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001751,"stockId":688256,"holdings":106041,"marketCap":143743877,"netValueRatio":0.0079,"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":3000000001751,"stockId":300475,"holdings":905290,"marketCap":130669558,"netValueRatio":0.0072,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5820656848223456,"stock":{"stockCode":"300475","exchange":"sz","stockType":"company","tickerId":300475,"name":"香农芯创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001751,"stockId":603225,"holdings":5810678,"marketCap":113075793,"netValueRatio":0.0062,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.19827586206896597,"stock":{"stockCode":"603225","exchange":"sh","stockType":"company","tickerId":603225,"name":"新凤鸣"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001751,"stockId":688525,"holdings":824690,"marketCap":94666165,"netValueRatio":0.0052,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10057526366251279,"stock":{"name":"佰维存储","exchange":"sh","stockType":"company","stockCode":"688525","tickerId":688525}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001751,"stockId":2064,"holdings":8558200,"marketCap":94140200,"netValueRatio":0.0052,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.21307219197418892,"stock":{"stockCode":"002064","exchange":"sz","stockType":"company","tickerId":2064,"name":"华峰化学"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001751,"stockId":601231,"holdings":2986000,"marketCap":89580000,"netValueRatio":0.0049,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3717421124828526,"stock":{"stockCode":"601231","exchange":"sh","stockType":"company","tickerId":601231,"name":"环旭电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001751,"stockId":601696,"holdings":5935500,"marketCap":88973145,"netValueRatio":0.0049,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04541610023815168,"stock":{"stockCode":"601696","tickerId":601696,"exchange":"sh","stockType":"company","name":"中银证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001751,"stockId":601111,"holdings":9136100,"marketCap":85605257,"netValueRatio":0.0047,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.18457648546144223,"stock":{"stockCode":"601111","exchange":"sh","stockType":"company","tickerId":601111,"name":"中国国航"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001751,"stockId":2371,"holdings":185790,"marketCap":85292473,"netValueRatio":0.0047,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.014855424882836532,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}}],"bondHoldings":[{"_id":"69723a901987889646e6e6d6","date":"2025-12-30T16:00:00.000Z","fundId":3000000001751,"stockCode":"019785","stockName":"25国债13","holdings":4702000,"marketCap":473035370,"netValueRatio":0.0259,"lastUpdated":"2026-01-22T14:56:16.823Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a901987889646e6e6d7","date":"2025-12-30T16:00:00.000Z","fundId":3000000001751,"stockCode":"212480050","stockName":"24光大银行债02","holdings":4100000,"marketCap":415306815,"netValueRatio":0.0228,"lastUpdated":"2026-01-22T14:56:16.826Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a901987889646e6e6d8","date":"2025-12-30T16:00:00.000Z","fundId":3000000001751,"stockCode":"113045","stockName":"环旭转债","holdings":1874960,"marketCap":303247400,"netValueRatio":0.0166,"lastUpdated":"2026-01-22T14:56:16.829Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a901987889646e6e6d9","date":"2025-12-30T16:00:00.000Z","fundId":3000000001751,"stockCode":"243211","stockName":"25电投K4","holdings":2600000,"marketCap":261600032,"netValueRatio":0.0143,"lastUpdated":"2026-01-22T14:56:16.832Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a901987889646e6e6da","date":"2025-12-30T16:00:00.000Z","fundId":3000000001751,"stockCode":"212580027","stockName":"25上海银行债02","holdings":2500000,"marketCap":251687397,"netValueRatio":0.0138,"lastUpdated":"2026-01-22T14:56:16.835Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.888},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.874},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.871},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.867},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.865},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.823},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.815},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.814},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.833},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.812},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.837},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.84},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.83},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.844},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.828},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.81},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.828},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.835},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.855},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.843},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.864},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.866},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.878},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.884},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.88},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.869},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.87},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.867},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.863},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.867},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.893},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.896},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.896},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.9},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.889},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.88},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.888},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.874},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.871},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.871},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.853},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.847},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.858},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.865},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.837},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.867},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.874},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.886},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.878},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.873},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.878},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.869},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.862},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.848},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.855},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.851},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.845},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.842},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.836},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.849},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.836},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.823},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.823},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.82},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.803},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.784},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.789},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.785},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.791},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.787},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.782},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.768},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.766},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.754},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.754},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.759},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.742},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.748},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.753},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.75},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.753},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.753},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.757},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.749},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.742},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.743},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.745},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.75},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.749},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.742},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.744},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.747},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.742},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.739},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.754},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.76},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.76},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.769},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.77},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.782},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.767},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.775},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.775},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.773},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.769},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.761},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.747},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.758},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.754},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.76},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.769},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.748},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.752},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.737},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.713},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.712},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.717},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.7},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.7},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.72},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.731},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.72},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.744},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.744},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.765},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.754},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.742},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.727},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.738},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.73},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.712},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.711},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.709},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.716},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.724},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.718},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.713},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.72},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.722},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.706},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.709},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.719},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.719},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.691},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.708},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.704},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.722},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.718},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.719},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.705},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.719},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.721},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.704},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.688},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.692},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.691},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.69},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.678},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.669},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.673},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.661},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.663},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.654},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.655},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.655},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.65},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.646},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.64},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.64},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.65},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.656},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.65},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.65},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.649},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.641},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.646},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.644},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.638},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.638},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.628},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.629},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.625},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.633},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.63},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.623},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.621},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.608},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.611},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.611},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.602},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.611},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.608},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.598},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.592},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.591},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.574},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.561},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.556},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.563},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.574},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.572},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.571},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.564},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.577},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.574},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.57},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.584},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.572},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.576},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.559},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.543},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.541},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.549},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.528},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.526},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.537},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.537},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.546},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.557},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.563},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.558},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.557},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.552},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.571},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.576},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.577},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.557},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.577},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.56},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.56},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.535},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.519},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.506},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.518},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.512},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.527},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.513},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.519},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.498},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.495},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.494},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.509},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.52},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.514},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.508},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.486},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.456},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.447},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.529},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.539},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.537},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.529},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.535},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.546},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.55},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.547},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.548},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.554},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.564},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.567},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.574},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.572},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.569},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.56},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.569},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.566},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.564},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.564},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.558},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.539},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.529},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.515},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.519},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.553},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.561},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.548},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.551},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.55},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.529},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.525},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.504},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.517},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.504},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.499},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.511},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.496},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.499},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.495},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.487},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.461},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.46},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.478},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.464},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.468},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.473},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.463},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.453},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.446},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.446},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.446},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.42},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.428},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.44},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.44},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.441},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.426},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.428},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.44},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.461},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.476},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.469},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.47},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.468},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.47},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.458},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.461},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.46},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.466},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.459},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.468},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.479},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.497},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.484},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.482},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.472},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.474},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.466},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.463},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.468},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.464},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.457},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.446},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.447},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.43},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.432},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.437},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.458},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.457},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.449},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.439},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.44},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.449},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.463},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.46},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.473},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.46},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.467},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.454},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.452},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.433},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.423},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.441},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.433},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.435},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.459},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.452},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.432},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.449},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.448},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.448},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.425},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.384},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.375},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.371},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.385},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.346},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.39},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.396},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.481},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.393},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.318},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.278},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.248},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.241},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.204},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.206},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.209},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.195},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.202},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.212},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.218},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.221},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.224},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.231},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.244},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.234},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.236},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.229},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.249},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.225},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.207},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.205},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.218},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.205},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.204},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.213},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.208},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.226},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.222},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.238},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.242},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.25},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.246},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.253},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.253},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.26},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.256},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.245},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.275},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.292},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.292},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.263},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.265},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.267},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.245},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.247},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.262},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.289},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.292},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.285},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.286},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.304},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.295},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.305},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.313},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.299},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.298},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.273},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.29},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.284},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.298},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.308},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.318},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.319},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.319},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.311},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.322},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.293},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.297},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.323},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.327},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.343},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.348},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.342},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.339},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.338},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.338},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.331},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.319},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.32},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.329},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.335},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.338},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.344},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.337},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.33},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.33},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.336},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.33},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.34},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.354},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.35},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.357},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.349},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.346},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.342},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.351},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.347},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.356},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.364},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.35},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.364},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.358},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.348},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.351},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.337},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.316},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.316},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.299},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.294},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.304},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.313},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.313},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000001752,"lxr_nv_fc":1.284}],"indexCandlestickList":[{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48133,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}