window.pageData = {"fund":{"_id":3000000005437,"stockCode":"005437","stockType":"fund","areaCode":"cn","followedNum":16,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-12-17T16:00:00.000Z","setUpScale":794305000,"market":"a","tickerId":5437,"custody":"中国银行股份有限公司","name":"易方达易百智能量化策略灵活配置混合型证券投资基金","shortName":"易方达易百智能量化策略混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-01-23T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达易百智能量化策略混合","pinyin":"yfdybznlhcllhpzhhxzqtzjj","memoNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"name":"殷明","stockType":"fund_manager","stockCode":"db20793334","exchange":"fm","tickerId":2513214370},{"name":"刘阳","stockType":"fund_manager","stockCode":"j101020473","exchange":"fm","tickerId":1225254370}],"hotMetrics":{"fss":{"stockId":3000000005437,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2245,"f_ins_h_s_r_c_hy":-0.17680000000000004,"f_ins_h_s_r_c_1y":-0.19699999999999998,"f_ind_h_s_r":0.7755,"f_ind_h_s_r_c_hy":0.17679999999999996,"f_ind_h_s_r_c_1y":0.19699999999999995,"f_h_a":1866,"f_h_s_a":57927,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005437,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.3364485981308411,"f_p_r_m1_ssc":9231,"f_p_r_m1_ssrp":0.37313109425785485,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.3845732442204448,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.33424067143019165,"f_p_r_y1_ssc":8347,"f_p_r_y1_ssrp":0.2970285166546849,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.14241365929375244,"f_p_r_y3_ssc":6942,"f_p_r_y3_ssrp":0.1738942515487682,"f_p_r_y5_ssc":4347,"f_p_r_y5_ssrp":0.19489185457892313,"f_cagr_p_r_fs_ssc":9174,"f_cagr_p_r_fs_ssrp":0.42559686035103017},"fp":{"stockId":3000000005437,"type":"fp","f_p_r_fys":0.1311640178403164,"f_p_r_m1":0.040746734481563074,"f_p_r_m3":0.04297712134375864,"f_p_r_m6":0.1734002345888177,"f_p_r_y1":0.4943568464730279,"f_p_r_y3":0.6386386386386385,"f_p_r_y5":0.43071666931511365,"f_cagr_p_r_fs":0.07325800727133647,"f_p_r_d1":0.00476028561713715,"f_p_r_y2":0.9794437726723093,"last_data_date":"2026-05-18T16:00:00.000Z"},"ff":{"stockId":3000000005437,"type":"ff","f_m_f":349022,"f_m_f_r":0.012,"f_c_f":58170,"f_c_f_r":0.002,"f_m_a_c_f":407192,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005437,"type":"f_nlacan","f_nv_d":"2026-05-18T16:00:00.000Z","f_nv":1.8007,"f_nv_cr":0.00902162949680596},"f_as":{"stockId":3000000005437,"type":"f_as","f_tas":511009249.71529996,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005438,"stockCode":"005438","stockType":"fund","areaCode":"cn","followedNum":12,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-12-17T16:00:00.000Z","setUpScale":794305000,"market":"a","tickerId":5438,"custody":"中国银行股份有限公司","name":"易方达易百智能量化策略灵活配置混合型证券投资基金","shortName":"易方达易百智能量化策略混合C","fundSecondLevel":"hybrid","__csrcFundId":5011,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:56.673Z","inceptionDate":"2018-01-23T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdybznlhcllhpzhhxzqtzjj","memoNum":2}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005437,"stockId":2454,"holdings":540300,"marketCap":4992372,"netValueRatio":0.0044,"quarterlyChange":0.060849598163030594,"stock":{"stockCode":"002454","exchange":"sz","stockType":"company","tickerId":2454,"name":"松芝股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005437,"stockId":603127,"holdings":139500,"marketCap":4770900,"netValueRatio":0.0042,"quarterlyChange":-0.023136246786632175,"stock":{"stockCode":"603127","exchange":"sh","stockType":"company","tickerId":603127,"name":"昭衍新药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005437,"stockId":603668,"holdings":367400,"marketCap":4665980,"netValueRatio":0.0041,"quarterlyChange":-0.23769507803121326,"stock":{"stockCode":"603668","exchange":"sh","stockType":"company","tickerId":603668,"name":"天马科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005437,"stockId":301188,"holdings":269492,"marketCap":4592143,"netValueRatio":0.004,"quarterlyChange":-0.03181818181818141,"stock":{"stockCode":"301188","tickerId":301188,"exchange":"sz","stockType":"company","name":"力诺药包"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005437,"stockId":688108,"holdings":225322,"marketCap":4583049,"netValueRatio":0.004,"quarterlyChange":0.05717255717255698,"stock":{"stockCode":"688108","tickerId":688108,"exchange":"sh","stockType":"company","name":"赛诺医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005437,"stockId":688009,"holdings":804840,"marketCap":4571491,"netValueRatio":0.004,"quarterlyChange":0.03839122486288904,"stock":{"stockCode":"688009","exchange":"sh","stockType":"company","tickerId":688009,"name":"中国通号"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005437,"stockId":603270,"holdings":185300,"marketCap":4549115,"netValueRatio":0.004,"quarterlyChange":-0.09174990751017398,"stock":{"name":"金帝股份","exchange":"sh","stockType":"company","stockCode":"603270","tickerId":603270}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005437,"stockId":1225,"holdings":92700,"marketCap":4542300,"netValueRatio":0.004,"quarterlyChange":-0.1429071191184187,"stock":{"name":"和泰机电","exchange":"sz","stockType":"company","stockCode":"001225","tickerId":1225}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005437,"stockId":603626,"holdings":205700,"marketCap":4541856,"netValueRatio":0.004,"quarterlyChange":0.054441260744984676,"stock":{"stockCode":"603626","exchange":"sh","stockType":"company","tickerId":603626,"name":"科森科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005437,"stockId":2738,"holdings":60900,"marketCap":4524870,"netValueRatio":0.004,"quarterlyChange":-0.05410566518141391,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}}],"lastFsMetrics":{"latestTurnoverRate":13.770396081607087,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-18T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.8007},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7846},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7875},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.792},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.8216},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.8021},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.8153},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7966},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7832},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7639},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7355},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7292},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7091},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7328},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7195},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7279},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7511},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7384},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7426},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7302},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7179},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6903},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6999},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6852},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6839},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6671},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6814},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6196},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5983},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6299},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6519},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6177},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6386},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6395},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6184},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6375},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6051},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.556},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6351},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6695},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7127},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6987},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.733},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7304},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7467},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7592},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7619},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7317},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7486},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.727},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7024},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7088},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7713},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7967},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7869},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7743},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7531},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7265},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7347},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7301},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7283},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7266},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6998},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6921},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7117},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7078},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6733},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7106},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7163},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7386},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7472},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.743},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7651},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7405},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.723},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7064},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.7142},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6972},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6875},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6844},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6758},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.692},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6645},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6459},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6299},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6317},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.6111},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5919},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5909},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5932},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5954},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5998},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5831},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5634},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5661},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5537},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5304},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5302},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5123},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5322},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5308},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.527},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5463},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5439},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.552},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5424},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5193},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5264},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5369},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5476},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5369},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5196},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5075},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5129},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.4943},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.4707},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5255},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5346},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5522},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5673},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5686},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5762},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.561},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5675},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5622},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5568},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5598},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5504},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5407},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5581},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5523},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5412},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5597},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.553},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.551},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5379},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5211},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5188},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5186},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.4934},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.4745},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5118},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5319},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5088},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5263},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5329},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5406},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5287},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5197},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5072},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5172},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5201},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.4934},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5081},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5088},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5138},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5351},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5275},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5138},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5187},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5197},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.4986},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.4986},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5169},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.4911},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.454},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.4653},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.492},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5132},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5011},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5004},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.4911},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.5199},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.514},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.4994},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.4904},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.4975},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.4835},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.4783},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.4556},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.4289},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.4579},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.4432},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.4404},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.4187},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.4202},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.4216},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.4107},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.3982},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.3807},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.3705},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.3803},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.388},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.3868},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.381},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.3745},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.3602},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.3691},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.3655},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.3493},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.3495},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.3375},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.3278},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.3375},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.3281},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.3217},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.319},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.3208},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.304},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2954},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.3048},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2966},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.3028},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2967},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2808},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2695},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2742},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2594},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2335},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2135},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2173},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2359},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2363},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2366},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2249},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2436},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2422},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2341},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2447},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2338},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2319},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.224},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2105},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2006},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.215},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1924},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1947},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1937},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1855},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.195},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2111},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2182},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.205},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1943},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1863},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1942},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1949},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1983},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1852},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1952},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1806},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1738},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1435},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1323},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1244},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1394},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.137},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1449},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.134},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1335},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1129},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1108},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1049},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1217},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1209},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.102},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0927},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0633},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0365},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.035},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1683},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1779},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1724},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1591},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1683},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1811},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1855},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.176},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1767},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1935},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2121},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2125},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2178},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2096},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.2032},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1815},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1926},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1865},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.182},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1764},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1783},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1595},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1573},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1391},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1311},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1647},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1675},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1527},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1569},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1536},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1454},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1352},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1185},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1436},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1333},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1298},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1402},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1307},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1337},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.115},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1024},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0814},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0711},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0748},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0611},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0597},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0693},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0691},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.056},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0542},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0472},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0504},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0071},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0012},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0256},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0224},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.026},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0051},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.005},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.041},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0598},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.085},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.091},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.08},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0666},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0847},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0738},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1157},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.105},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0998},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0919},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1305},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1353},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1532},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1427},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1287},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1222},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1234},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1092},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0955},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1101},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1078},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0856},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0711},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0699},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0528},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0581},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0449},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0807},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0751},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0576},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0343},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0514},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0679},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0959},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0922},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.1039},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0786},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0778},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0539},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0485},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0231},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0017},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0291},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0199},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0181},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.036},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0151},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0001},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0056},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0048},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.991},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.9761},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.9476},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.9521},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.9498},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.9653},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.9382},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.972},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.9649},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":1.0522},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.9773},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8876},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8507},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8244},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8164},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.7885},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.7854},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.7885},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.7714},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.7749},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.7846},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.7865},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.7909},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.7865},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.7893},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8045},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.7991},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8044},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.7979},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8105},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.7977},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.7865},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.7807},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.7932},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.7844},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.7862},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.7959},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.7974},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8115},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8129},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8145},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8067},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.811},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8053},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8086},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8133},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.815},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8132},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.7987},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8193},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.83},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8301},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8037},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8006},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8006},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.7862},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.783},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.7943},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8087},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8038},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.7996},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8013},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8122},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8119},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8251},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8269},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8006},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8062},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.7907},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8103},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8005},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8216},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8289},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8272},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.821},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8211},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8145},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8283},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8031},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8014},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8309},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8323},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8481},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8515},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8399},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8459},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.845},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8484},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8366},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8359},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8131},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8433},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.861},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8706},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8877},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8793},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8825},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8805},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.889},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8808},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.8851},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.9046},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005437,"lxr_nv_fc":0.9028}],"indexCandlestickList":[{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48493,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}