window.pageData = {"fund":{"_id":3000000005977,"stockCode":"005977","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-05-20T16:00:00.000Z","setUpScale":343680000,"market":"a","tickerId":5977,"custody":"中信银行股份有限公司","name":"中信保诚至兴灵活配置混合型证券投资基金","shortName":"中信保诚至兴A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-06-26T16:00:00.000Z","fundCollectionId":4000050490000,"currency":"CNY","masterFundShortName":"中信保诚至兴","pinyin":"zxbczxlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50490000","tickerId":50490000,"name":"中信保诚基金管理有限公司"},"managers":[{"name":"孙浩中","stockType":"fund_manager","stockCode":"db20074872","exchange":"fm","tickerId":190826195960},{"name":"闵东旭","stockType":"fund_manager","stockCode":"j101020777","exchange":"fm","tickerId":130424269770}],"hotMetrics":{"fss":{"stockId":3000000005977,"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":4407,"f_h_s_a":4645,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005977,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.05983096085409253,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.09549706330215357,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.05153956516940735,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.056659812657071054,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.08116220434626005,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.14019175952319254,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.17342799188640973,"f_p_r_y5_ssc":4297,"f_p_r_y5_ssrp":0.18901303538175046,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.2043093076670677},"fp":{"stockId":3000000005977,"type":"fp","f_p_r_fys":0.294534814520929,"f_p_r_m1":0.19377115155949864,"f_p_r_m3":0.19683631361760678,"f_p_r_m6":0.32563099893352354,"f_p_r_y1":0.9334123398266796,"f_p_r_y3":0.5272950675794248,"f_cagr_p_r_fs":0.13015969257974858,"f_p_r_d1":0.008998949027850811,"f_p_r_y5":0.3874980066974929,"f_p_r_y2":0.8896047488055574,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000005977,"type":"ff","f_m_f":360483,"f_m_f_r":0.012,"f_c_f":60080,"f_c_f_r":0.002,"f_m_a_c_f":420563,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-03T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005977,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":2.6103,"f_nv_cr":-0.0041204074625158515},"f_as":{"stockId":3000000005977,"type":"f_as","f_tas":36582046.5516,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005978,"stockCode":"005978","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-05-20T16:00:00.000Z","setUpScale":343680000,"market":"a","tickerId":5978,"custody":"中信银行股份有限公司","name":"中信保诚至兴灵活配置混合型证券投资基金","shortName":"中信保诚至兴C","fundSecondLevel":"hybrid","__csrcFundId":5429,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:57.611Z","inceptionDate":"2018-06-26T16:00:00.000Z","fundCollectionId":4000050490000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zxbczxlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005977,"stockId":2028,"holdings":20000,"marketCap":4040000,"netValueRatio":0.0543,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005977,"stockId":2487,"holdings":53000,"marketCap":3694100,"netValueRatio":0.0497,"quarterlyChange":0.34219141151550225,"stock":{"stockCode":"002487","exchange":"sz","stockType":"company","tickerId":2487,"name":"大金重工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005977,"stockId":300308,"holdings":5000,"marketCap":2847050,"netValueRatio":0.0383,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005977,"stockId":600875,"holdings":80000,"marketCap":2804000,"netValueRatio":0.0377,"quarterlyChange":0.44357495881383824,"stock":{"stockCode":"600875","exchange":"sh","stockType":"company","tickerId":600875,"name":"东方电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005977,"stockId":605117,"holdings":19915,"marketCap":2618025,"netValueRatio":0.0352,"quarterlyChange":0.5250580046403721,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005977,"stockId":601872,"holdings":160000,"marketCap":2617600,"netValueRatio":0.0352,"quarterlyChange":0.8218262806236079,"stock":{"stockCode":"601872","exchange":"sh","stockType":"company","tickerId":601872,"name":"招商轮船"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005977,"stockId":603308,"holdings":40000,"marketCap":2469200,"netValueRatio":0.0332,"quarterlyChange":0.4785628742514967,"stock":{"stockCode":"603308","exchange":"sh","stockType":"company","tickerId":603308,"name":"应流股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005977,"stockId":300502,"holdings":5500,"marketCap":2435620,"netValueRatio":0.0328,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005977,"stockId":600487,"holdings":40000,"marketCap":2106400,"netValueRatio":0.0283,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005977,"stockId":688498,"holdings":2000,"marketCap":2010880,"netValueRatio":0.027,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}}],"lastFsMetrics":{"latestTurnoverRate":4.300016240571482,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.6103},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.6211},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.604},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.6516},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.7086},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.7002},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.6878},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.5798},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.5713},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.5713},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.4803},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.4037},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.4181},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.4003},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.4116},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.342},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.319},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.2203},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.2147},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1916},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.2056},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1444},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1866},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1778},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1862},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.2104},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1746},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1276},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1819},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1764},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.2257},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1694},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.2426},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.2706},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.3108},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.3403},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.3531},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.3263},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.3436},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.3243},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.2798},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.275},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.3411},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.317},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.3229},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.2487},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.2281},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1784},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.2206},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1652},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.18},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1624},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1226},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1279},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1825},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1869},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1231},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.181},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1765},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.2388},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.248},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.2283},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.287},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.2718},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.261},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.2048},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.2411},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.2166},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1753},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1889},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1625},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.2075},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1714},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1325},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1027},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.0811},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.0617},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.0164},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.0281},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9882},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9628},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9733},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9336},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8869},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8889},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8654},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8481},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8677},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8235},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.859},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8891},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8741},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9014},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9032},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9112},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8924},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8628},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8559},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8824},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9006},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.865},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8505},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8408},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8293},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8196},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.7908},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8246},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8397},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8657},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8805},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8745},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.902},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8889},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9149},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.914},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9394},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9658},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9314},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9269},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9703},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9791},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9691},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.0316},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.0068},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9993},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9846},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9547},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.971},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9949},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9514},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9206},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9982},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.039},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9951},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.051},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.081},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1307},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1051},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.0894},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.0637},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1257},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.1147},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.0777},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.0859},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.0668},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.0757},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.0976},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.0708},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.0067},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.0084},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.0018},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9399},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9452},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.981},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9379},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8659},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9172},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9555},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":2.0025},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9844},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9944},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9764},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9891},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9868},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9598},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.901},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.9041},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8781},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8748},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8322},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.8231},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.7931},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.7652},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.7396},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.764},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.7682},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.7436},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.7297},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.6856},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.6787},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.6717},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.701},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.6813},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.6775},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.6409},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.6246},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.6352},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.6329},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.6152},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.6279},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.6024},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5867},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.563},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.562},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5618},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5677},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5758},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5343},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5469},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.54},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5298},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5685},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5748},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.548},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5244},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5285},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5038},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4653},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4647},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4929},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4985},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4572},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4666},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4448},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4635},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4444},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4367},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4663},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4442},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4401},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3907},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3548},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.362},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3836},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3579},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3442},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3744},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3705},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3946},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.407},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4206},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4156},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4268},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4145},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.447},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4444},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4447},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4172},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4407},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4019},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4021},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3501},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3305},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3275},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3337},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3105},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3294},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2958},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3114},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2705},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2595},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2582},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2861},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2946},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2813},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.256},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2073},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.1904},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.213},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3964},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4502},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4416},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4456},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4413},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4528},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4629},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4673},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4986},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4898},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.527},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5333},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5793},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5611},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5517},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5127},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.539},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5356},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5361},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5224},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5374},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5097},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5033},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4923},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5047},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5757},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.602},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5654},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5714},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5804},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5473},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5538},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5278},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5446},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5136},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5116},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5482},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5303},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5371},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5427},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.499},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4576},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5064},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.56},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5273},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5471},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5405},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5318},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5076},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4865},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4663},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4765},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4242},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4347},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4741},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.472},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4616},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4229},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4218},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4522},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4837},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5282},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.537},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5573},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5321},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5307},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5059},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5216},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5173},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5063},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5069},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5088},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5302},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5607},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5511},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5439},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5395},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5516},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.548},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.533},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5582},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.569},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5349},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4957},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5117},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4698},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4695},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4768},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.529},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5298},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5239},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4929},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5348},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5836},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.6278},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5971},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.6151},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5823},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5861},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.574},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5873},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5426},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5114},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5484},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5361},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5368},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.549},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5632},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5377},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5475},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5599},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5534},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5465},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.454},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4453},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4752},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5166},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.4829},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5344},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.543},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.6378},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.5006},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3652},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2941},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2593},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2598},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2022},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2062},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2119},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2146},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2175},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2123},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2112},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.1938},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.1834},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.1869},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.212},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2059},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2143},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.1958},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2271},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.1941},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.1801},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.1757},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.1942},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.1959},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.1985},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2023},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2023},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2149},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2149},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2062},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2063},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2204},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2087},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2095},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2039},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2102},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2057},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.1817},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2256},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2692},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2792},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2392},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2449},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2411},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2218},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2413},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2592},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3025},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2956},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3002},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.282},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3004},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2882},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3006},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2974},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2727},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2562},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.223},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2309},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2249},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2351},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2449},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2723},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2651},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2653},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2532},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2801},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.2659},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.289},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3217},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3276},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3483},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3644},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3413},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3254},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3175},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3111},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3054},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.289},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.312},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3275},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.341},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3299},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3197},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3136},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3133},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3087},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3305},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3188},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3477},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3667},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3542},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3678},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3539},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3455},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3433},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3423},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3423},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3579},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3828},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3708},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3976},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005977,"lxr_nv_fc":1.3988}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48282,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}