window.pageData = {"fund":{"_id":3000000005628,"stockCode":"005628","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-03-25T16:00:00.000Z","setUpScale":269364000,"market":"a","tickerId":5628,"custody":"中国工商银行股份有限公司","name":"汇安趋势动力股票型证券投资基金","shortName":"汇安趋势动力股票A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-04-24T16:00:00.000Z","fundCollectionId":4000051300000,"currency":"CNY","masterFundShortName":"汇安趋势动力股票","pinyin":"haqsdlgpxzqtzjj","fundCollection":{"_id":4000051300000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51300000","tickerId":51300000,"name":"汇安基金管理有限责任公司"},"managers":[{"_id":7031925237750,"name":"陈思余","gender":"m","educationCode":"001003","resume":"陈思余：男，南开大学信息安全与法学双学位学士，7年证券、基金行业从业经验。历任天源迪科信息技术股份有限公司计费产品一部JAVA开发工程师。2017年4月加入汇安基金管理有限责任公司，担任策略量化组基金经理。2023年10月25日至2024年11月14日，任汇安量化先锋混合型证券投资基金基金经理；2023年10月25日至今，任汇安上证证券交易型开放式指数证券投资基金基金经理；2023年10月25日至今，任富时中国A50交易型开放式指数证券投资基金基金经理。","tickerId":31925237750,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20919135","exchange":"fm","cnInfoCode":"db20919135","lastUpdated":"2024-12-23T15:44:11.917Z","followedNum":0,"currency":"CNY","workingDate":"2023-10-24T16:00:00.000Z","fundCompanyId":4000051300000,"fundManagerSecondLevel":"company","pinyin":"csy","appointmentDate":"2025-10-09T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000005628,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":1146,"f_h_s_a":6059,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005628,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.008260010773927096,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.4696916608269096,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.008260010773927096,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.0882800608828006,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.13663764233087744,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.3450087565674256,"f_p_r_y3_ssc":2822,"f_p_r_y3_ssrp":0.5795817086139666,"f_p_r_y5_ssc":1713,"f_p_r_y5_ssrp":0.2628504672897196,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.5202984038861902},"fp":{"stockId":3000000005628,"type":"fp","f_p_r_fys":0.16951524974215415,"f_p_r_m1":-0.05076536713704882,"f_p_r_m3":0.16951524974215415,"f_p_r_m6":0.0955075564143264,"f_p_r_y1":0.48309043348281056,"f_p_r_y3":0.14225068355158976,"f_cagr_p_r_fs":0.05992727855206992,"f_p_r_y5":0.2713221750620629,"f_p_r_d1":-0.008614921378387375,"f_p_r_y2":0.47140606172953947,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000005628,"type":"ff","f_m_f":261810,"f_m_f_r":0.012,"f_c_f":43635,"f_c_f_r":0.002,"f_m_a_c_f":305445,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-10-13T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005628,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.5875,"f_nv_cr":0.006530560486938786},"f_as":{"stockId":3000000005628,"type":"f_as","f_tas":6543371.1332,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005629,"stockCode":"005629","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-03-25T16:00:00.000Z","setUpScale":269364000,"market":"a","tickerId":5629,"custody":"中国工商银行股份有限公司","name":"汇安趋势动力股票型证券投资基金","shortName":"汇安趋势动力股票C","fundSecondLevel":"company","__csrcFundId":5273,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:56.979Z","inceptionDate":"2018-04-24T16:00:00.000Z","fundCollectionId":4000051300000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"haqsdlgpxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005628,"stockId":688120,"holdings":17939,"marketCap":2692285,"netValueRatio":0.0862,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09152542372881367,"stock":{"name":"华海清科","exchange":"sh","stockType":"company","stockCode":"688120","tickerId":688120}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005628,"stockId":688072,"holdings":7939,"marketCap":2619870,"netValueRatio":0.0839,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.26835267891459713,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005628,"stockId":301611,"holdings":29900,"marketCap":2563327,"netValueRatio":0.0821,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4602282405041729,"stock":{"name":"珂玛科技","exchange":"sz","stockType":"company","stockCode":"301611","tickerId":301611}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005628,"stockId":688361,"holdings":16522,"marketCap":2527700,"netValueRatio":0.0809,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3185383090580016,"stock":{"name":"中科飞测","exchange":"sh","stockType":"company","stockCode":"688361","tickerId":688361}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005628,"stockId":688037,"holdings":13457,"marketCap":1998499,"netValueRatio":0.064,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.003288590604025976,"stock":{"stockCode":"688037","tickerId":688037,"exchange":"sh","stockType":"company","name":"芯源微"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005628,"stockId":688019,"holdings":9018,"marketCap":1965202,"netValueRatio":0.0629,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.046051479600770606,"stock":{"stockCode":"688019","exchange":"sh","stockType":"company","tickerId":688019,"name":"安集科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005628,"stockId":300054,"holdings":52200,"marketCap":1962720,"netValueRatio":0.0628,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03609809864976543,"stock":{"stockCode":"300054","exchange":"sz","stockType":"company","tickerId":300054,"name":"鼎龙股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005628,"stockId":688147,"holdings":30300,"marketCap":1902537,"netValueRatio":0.0609,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07022328276802381,"stock":{"name":"微导纳米","exchange":"sh","stockType":"company","stockCode":"688147","tickerId":688147}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005628,"stockId":688200,"holdings":9906,"marketCap":1884121,"netValueRatio":0.0603,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08689390302448374,"stock":{"stockCode":"688200","tickerId":688200,"exchange":"sh","stockType":"company","name":"华峰测控"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005628,"stockId":688300,"holdings":30300,"marketCap":1881327,"netValueRatio":0.0602,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.00016103059581240586,"stock":{"stockCode":"688300","tickerId":688300,"exchange":"sh","stockType":"company","name":"联瑞新材"}}],"lastFsMetrics":{"latestTurnoverRate":13.575923005707452,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"单柏霖","d":"行业主题组基金经理、本基金基金经理","wy":8,"md":"单柏霖先生，清华大学集成电路工程学硕士研究生，8年证券、基金行业从业经验。曾任华融证券研究部权益研究员。2020年7月加入汇安基金管理有限责任公司，担任行业主题组基金经理。2022年6月15日至2025年10月13日，任汇安趋势动力股票型证券投资基金基金经理；2023年6月19日至今，任汇安成长优选灵活配置混合型证券投资基金基金经理；2025年9月12日至今，任汇安成长领航混合型证券投资基金基金经理。","ad":"2022-06-14T16:00:00.000Z","dd":"2025-10-12T16:00:00.000Z"},{"name":"陈思余","d":"策略量化组基金经理、本基金的基金经理","wy":8,"md":"陈思余先生，南开大学信息安全与法学双学位学士，8年证券、基金行业从业经验。历任天源迪科信息技术股份有限公司计费产品一部JAVA开发工程师。2017年4月加入汇安基金管理有限责任公司，担任策略量化组基金经理。 2023年10月25日至2024年11月14日，任汇安量化先锋混合型证券投资基金基金经理；2023年10月25日至今，任汇安上证证券交易型开放式指数证券投资基金基金经理； 2023年10月25日至今，任富时中国A50交易型开放式指数证券投资基金基金经理；2025年1月24日至今，任汇安中证A500指数证券投资基金基金经理；2025年10月10日至今，任汇安趋势动力股票型证券投资基金基金经理；2025年12月22日至今，任汇安核心成长混合型证券投资基金基金经理。","ad":"2025-10-09T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.5875},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.5772},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.6301},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.5981},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.6631},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.631},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.5728},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.6097},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.5647},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.5234},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.5939},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.5922},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.6363},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.5994},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.6456},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.6193},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.6514},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.682},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.713},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.6475},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.6765},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.6939},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.6591},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.6724},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.7647},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.7936},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.8256},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.8075},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.7278},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.7312},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.6931},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.6696},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.6924},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.6781},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.6385},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.6461},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.6509},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.6552},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.5802},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.6692},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.6553},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.7514},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.7464},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.6789},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.7387},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.6927},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.7279},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.7295},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.7335},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.7486},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.6721},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.5827},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.5404},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.5945},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.5926},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.5935},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.5857},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.4804},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.4179},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3574},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3673},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.374},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3836},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3991},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.405},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.4047},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3795},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3075},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3167},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3417},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3188},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3452},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3602},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3127},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3256},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3231},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3275},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2988},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3019},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2692},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2732},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2936},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2778},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2559},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2562},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2486},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2415},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2279},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.285},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3124},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3184},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3065},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3183},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3605},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3513},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3589},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.379},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3794},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3858},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3295},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.336},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3367},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3484},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.4},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.4305},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.4326},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.4382},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3924},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3353},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3488},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3516},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3278},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3302},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3837},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.4076},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.4105},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.4756},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.425},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.4792},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.4491},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.4474},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.4242},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.4369},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.4258},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.4139},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.4105},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3803},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3805},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.364},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3572},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3536},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3783},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3907},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2622},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2131},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2462},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3009},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2244},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3424},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3202},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.4101},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3633},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3858},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2932},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.255},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2644},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2141},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1643},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1829},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1708},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1795},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1349},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.121},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1502},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1069},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0794},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0574},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0655},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0691},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.066},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0569},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0597},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0724},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0898},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.102},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0732},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0543},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.036},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0335},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0232},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0236},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0221},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0228},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.009},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0199},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0179},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0237},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0199},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0204},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0317},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0169},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0223},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0147},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0148},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0393},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0425},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0227},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0225},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0425},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0132},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9985},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9955},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0028},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9941},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9771},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.978},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9823},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9797},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.989},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9855},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.018},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0142},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0125},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9841},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9897},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9797},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9979},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9778},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9808},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9962},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9881},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0135},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0148},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0303},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.025},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0221},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0221},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0434},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0493},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0493},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0455},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0745},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0821},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0979},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0848},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0516},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0479},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0426},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0427},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0604},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0389},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.051},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0361},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0438},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0468},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0473},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.061},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0663},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0169},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.003},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9672},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9669},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0704},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0899},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0966},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1006},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0813},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1009},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0872},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0778},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1015},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0919},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1363},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.149},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1545},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1439},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1424},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1361},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1714},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1683},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1853},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1956},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2191},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1899},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1812},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1432},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1472},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.211},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2169},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2092},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1964},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2116},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1654},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1694},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1205},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1362},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.132},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1515},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.205},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1868},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1961},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1871},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1934},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1222},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1251},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1523},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1313},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1403},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1521},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1357},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.147},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1314},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1282},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1412},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0962},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0688},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0654},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0614},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0727},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0345},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0402},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.066},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1028},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1451},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1575},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1739},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1621},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.185},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1658},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2116},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1582},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1589},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1292},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.151},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.179},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2091},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2123},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2111},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2024},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2324},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.221},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.223},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2514},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2819},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2529},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2222},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2199},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1891},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2049},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2107},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2616},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2502},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2426},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2046},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2305},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3172},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3646},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3811},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.4354},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.3308},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2584},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2549},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2319},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.195},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.158},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1987},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1545},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1638},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1774},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1973},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.188},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1852},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1989},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2037},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1985},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0832},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0798},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1138},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1408},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1216},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1709},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2395},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.2719},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1319},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0114},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9501},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.912},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9103},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.8654},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.8832},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.8938},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.897},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9013},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.8996},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9075},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9049},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.8957},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.896},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9209},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9226},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9319},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9256},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9704},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9412},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9347},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9311},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.938},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9387},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9425},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.952},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9567},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9686},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9738},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9698},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9734},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9919},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9853},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9891},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9928},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9831},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9908},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9764},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0211},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0565},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0407},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0035},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9952},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0097},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0008},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0145},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0393},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1003},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1041},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0977},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0841},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.091},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0725},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0652},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0543},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0475},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0514},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0179},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.023},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0224},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0437},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0258},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0471},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0518},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0519},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0568},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0753},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0562},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0959},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1332},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1364},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.129},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1296},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1371},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1183},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1239},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1082},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.1084},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0679},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.062},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0537},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0548},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0565},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0213},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0285},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0122},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0205},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.031},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9975},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0226},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0257},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0346},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.026},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0229},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0168},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0122},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0169},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0232},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.031},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0611},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0465},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0673},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0778},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0702},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0879},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0531},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0133},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0159},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.992},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9843},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9856},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0226},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.035},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":0.9952},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0287},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.014},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0077},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.018},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0646},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000005628,"lxr_nv_fc":1.0644}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48035,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}