window.pageData = {"fund":{"_id":3000000006341,"stockCode":"006341","stockType":"fund","areaCode":"cn","followedNum":126,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-09-09T16:00:00.000Z","setUpScale":11386700,"market":"a","tickerId":6341,"custody":"招商证券股份有限公司","name":"中金MSCI中国A股国际质量指数发起式证券投资基金","shortName":"中金MSCI质量A","fundSecondLevel":"company","memoNum":1,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-11-21T16:00:00.000Z","fundCollectionId":4000050960000,"currency":"CNY","masterFundShortName":"中金MSCI质量","pinyin":"zjmscizgaggjzlzsfqszqtzjj","indexFundFlag":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50960000","tickerId":50960000,"name":"中金基金管理有限公司"},"managers":[{"name":"刘重晋","stockType":"fund_manager","stockCode":"db20551104","exchange":"fm","tickerId":122610175820},{"name":"耿帅军","stockType":"fund_manager","stockCode":"db20773088","exchange":"fm","tickerId":71910203410}],"hotMetrics":{"fss":{"stockId":3000000006341,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2888,"f_ins_h_s_r_c_hy":-0.0014000000000000123,"f_ins_h_s_r_c_1y":-0.05790000000000001,"f_ind_h_s_r":0.7112,"f_ind_h_s_r_c_hy":0.0014000000000000679,"f_ind_h_s_r_c_1y":0.05790000000000006,"f_h_a":15197,"f_h_s_a":9857,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006341,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.5158972516615772,"f_p_r_m1_ssc":5710,"f_p_r_m1_ssrp":0.1488877211420564,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.3635060046603334,"f_p_r_m6_ssc":5264,"f_p_r_m6_ssrp":0.3674710241307239,"f_p_r_y1_ssc":4482,"f_p_r_y1_ssrp":0.4021423789332738,"f_p_r_y2_ssc":3432,"f_p_r_y2_ssrp":0.6957155348294958,"f_p_r_y3_ssc":2823,"f_p_r_y3_ssrp":0.7888022678951099,"f_p_r_y5_ssc":1723,"f_p_r_y5_ssrp":0.8310104529616724,"f_cagr_p_r_fs_ssc":5772,"f_cagr_p_r_fs_ssrp":0.3798301854098077},"fp":{"stockId":3000000006341,"type":"fp","f_p_r_fys":0.028659403126479965,"f_p_r_m1":0.01562134605490817,"f_p_r_m3":0.001152604887044495,"f_p_r_m6":0.06279365700861339,"f_p_r_y1":0.4042291774443867,"f_p_r_y3":0.0263257396729355,"f_cagr_p_r_fs":0.11071892367497171,"f_p_r_d1":0.0002454891371057588,"f_p_r_y2":0.3257020757020743,"f_p_r_y5":-0.16332742544501844,"last_data_date":"2026-04-09T16:00:00.000Z"},"ff":{"stockId":3000000006341,"type":"ff","f_m_f":1262541,"f_m_f_r":0.007,"f_c_f":180363,"f_c_f_r":0.001,"f_m_a_c_f":1442904,"f_m_a_c_f_r":0.008,"f_m_c_f_d":"2024-12-04T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.008},"f_nlacan":{"stockId":3000000006341,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":2.1715,"f_nv_cr":0.018288393903868716},"f_as":{"stockId":3000000006341,"type":"f_as","f_tas":259366378.97500002,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006342,"stockCode":"006342","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-09-09T16:00:00.000Z","setUpScale":11386700,"market":"a","tickerId":6342,"custody":"招商证券股份有限公司","name":"中金MSCI中国A股国际质量指数发起式证券投资基金","shortName":"中金MSCI质量C","fundSecondLevel":"company","__csrcFundId":5727,"fundStatus":"normal","indexFundFlag":1,"lastUpdated":"2025-01-08T23:14:15.113Z","memoNum":1,"inceptionDate":"2018-11-21T16:00:00.000Z","fundCollectionId":4000050960000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zjmscizgaggjzlzsfqszqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006341,"stockId":300308,"holdings":30700,"marketCap":18727000,"netValueRatio":0.0581,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006341,"stockId":601899,"holdings":511000,"marketCap":17614170,"netValueRatio":0.0547,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006341,"stockId":300502,"holdings":37960,"marketCap":16356204,"netValueRatio":0.0508,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006341,"stockId":600519,"holdings":10300,"marketCap":14184954,"netValueRatio":0.044,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006341,"stockId":601138,"holdings":219600,"marketCap":13626180,"netValueRatio":0.0423,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.059990910468111225,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006341,"stockId":858,"holdings":125125,"marketCap":13255742,"netValueRatio":0.0411,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10763519254823695,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006341,"stockId":603993,"holdings":653500,"marketCap":13070000,"netValueRatio":0.0406,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2738853503184717,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006341,"stockId":300274,"holdings":76020,"marketCap":13002460,"netValueRatio":0.0404,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06266528886240819,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006341,"stockId":2371,"holdings":25120,"marketCap":11532089,"netValueRatio":0.0358,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.014855424882836532,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006341,"stockId":333,"holdings":127400,"marketCap":9956310,"netValueRatio":0.0309,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}}],"bondHoldings":[{"_id":"69723ac31987889646e6f649","date":"2025-12-30T16:00:00.000Z","fundId":3000000006341,"stockCode":"019773","stockName":"25国债08","holdings":76000,"marketCap":7676732,"netValueRatio":0.0238,"lastUpdated":"2026-01-22T14:57:07.690Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ac31987889646e6f64a","date":"2025-12-30T16:00:00.000Z","fundId":3000000006341,"stockCode":"019785","stockName":"25国债13","holdings":71000,"marketCap":7142813,"netValueRatio":0.0222,"lastUpdated":"2026-01-22T14:57:07.693Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ac31987889646e6f64b","date":"2025-12-30T16:00:00.000Z","fundId":3000000006341,"stockCode":"019766","stockName":"25国债01","holdings":65000,"marketCap":6572507,"netValueRatio":0.0204,"lastUpdated":"2026-01-22T14:57:07.696Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.8628633828733746,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1715},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1325},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1517},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0585},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0646},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.074},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1038},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0609},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0846},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0833},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0732},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1042},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0737},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0498},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1177},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1038},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.139},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1125},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1358},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1301},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1329},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1496},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1381},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1027},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1287},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1266},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1082},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1374},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1735},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.161},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1794},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1811},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1573},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1304},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1606},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1567},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1661},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.166},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1181},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1402},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.161},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1551},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1232},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1696},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.2001},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1698},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1542},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1464},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1327},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1533},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1475},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1466},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1704},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1818},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.185},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1721},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1679},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1774},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.169},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1605},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1856},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1853},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1585},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.111},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.134},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1277},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1447},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1422},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.139},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1361},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1332},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.097},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0858},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1104},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0558},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0843},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1004},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0856},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1106},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1101},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1051},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0775},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0556},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0492},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0527},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0612},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.037},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0302},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0303},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.9973},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.9707},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.9738},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0261},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0345},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0286},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0362},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0373},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0763},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0717},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0711},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0989},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0846},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0962},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0667},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0603},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0883},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0798},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1136},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1558},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1261},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1217},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.091},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0446},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0414},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0505},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0033},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.977},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0275},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0038},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.9681},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0093},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0432},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0883},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0917},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1037},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0741},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.1106},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0944},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0696},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0552},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0553},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0455},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0555},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0465},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0477},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0539},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0873},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0122},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.9975},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0143},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0155},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.9428},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0156},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0024},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":2.0391},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.9956},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.9728},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.928},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.9421},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.9402},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.8844},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.8529},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.8473},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.8269},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.8192},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7926},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.777},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.792},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7606},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7429},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7166},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7168},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7186},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7118},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.699},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6957},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7005},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7306},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7241},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7031},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7028},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7133},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7002},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7009},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6792},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6761},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6662},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6458},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6475},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6288},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6274},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6185},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6146},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6154},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5923},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6033},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6028},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5906},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5996},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5989},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5847},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5792},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5882},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5711},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5587},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5665},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5583},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5709},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5592},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5628},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5601},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.577},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5762},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.568},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5772},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5688},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5709},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5572},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5487},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5548},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5686},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.556},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5455},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5537},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5642},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5727},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5757},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5721},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5651},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5761},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5831},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5971},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5834},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5832},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5629},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5698},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5508},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.546},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5302},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5299},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5411},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5466},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5396},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5452},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5381},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5414},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5392},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5451},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5399},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5415},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5432},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5427},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5464},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5266},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5086},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4965},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6025},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6245},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.63},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6281},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6411},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6481},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6371},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6418},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.643},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6355},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6548},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6734},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6879},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.683},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6818},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6364},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6382},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6449},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6298},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6294},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6312},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6084},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6094},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6165},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6252},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6511},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6455},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.633},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6534},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.658},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6401},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6365},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6312},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6522},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6461},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6329},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6321},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6152},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6275},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6269},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5992},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5821},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6084},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6255},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6164},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.622},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.634},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.632},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6154},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6055},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5974},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6168},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5763},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5775},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6009},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6066},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.61},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6009},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6095},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6236},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6646},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6855},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6893},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6972},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6904},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.692},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6729},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6801},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6874},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6868},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6883},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6805},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7018},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7435},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7226},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7126},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6973},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7054},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6876},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6906},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7013},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7022},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6818},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6553},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6804},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6504},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6448},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6482},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7045},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7091},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7079},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6889},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7137},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7582},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7891},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7815},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7878},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7868},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.8106},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7357},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7416},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6936},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6693},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6738},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6781},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6969},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7294},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7095},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6761},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7004},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6755},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6555},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6431},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5815},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6064},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6298},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6803},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.663},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7221},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7219},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.8843},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7647},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6008},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.49},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4064},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.3933},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.337},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.341},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.3464},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.3304},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.3334},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.3493},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.3697},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.3595},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.3561},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.3663},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.3869},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.3792},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.3844},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.3707},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4074},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.3672},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.3435},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.3577},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.3596},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.371},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.3669},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.3851},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.392},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4067},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4121},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4186},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4101},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4301},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4372},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4372},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4498},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4402},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.437},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4194},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4184},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4264},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4505},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4025},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4092},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4352},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4291},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4307},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4465},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4975},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5117},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.494},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4848},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.466},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.458},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4609},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4558},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4217},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4204},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4107},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4399},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.438},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4562},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4715},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4809},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4814},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4814},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.4969},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.516},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5026},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5188},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5271},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5361},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5531},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5663},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5724},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5768},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5756},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5834},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5826},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.5921},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6103},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6253},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6361},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6174},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6211},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6268},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.639},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6343},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6478},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6412},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6643},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6862},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6809},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6894},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6811},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6701},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6671},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6815},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6823},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7011},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7082},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6948},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7112},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.7042},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.665},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6764},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6519},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6229},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.628},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6338},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6357},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6263},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6455},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6474},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6309},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6529},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000006341,"lxr_nv_fc":1.6146}],"indexCandlestickList":[{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48109,"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":235,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}