window.pageData = {"fund":{"_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","fundStatus":"normal","indexFundFlag":1,"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","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":3000000006342,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0092,"f_ind_h_s_r":0.9908,"f_h_a":6574,"f_h_s_a":4847,"f_ind_h_s_r_c_1y":-0.007000000000000006,"f_ind_h_s_r_c_hy":-0.006800000000000028,"f_ins_h_s_r_c_1y":0.006999999999999999,"f_ins_h_s_r_c_hy":0.0068000000000000005,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006342,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.4910136592379583,"f_p_r_m1_ssc":5824,"f_p_r_m1_ssrp":0.5744461617722824,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.304263905948412,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.42435492853165024,"f_p_r_y1_ssc":4642,"f_p_r_y1_ssrp":0.39668174962292607,"f_p_r_y2_ssc":3538,"f_p_r_y2_ssrp":0.6262369239468476,"f_p_r_y3_ssc":2880,"f_p_r_y3_ssrp":0.7262938520319555,"f_p_r_y5_ssc":1764,"f_p_r_y5_ssrp":0.8349404424276801,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.4272619249702937},"fp":{"stockId":3000000006342,"type":"fp","f_p_r_fys":0.0766788531845295,"f_p_r_m1":0.016116584192127803,"f_p_r_m3":0.06718161445668258,"f_p_r_m6":0.120108097287559,"f_p_r_y1":0.4397272610317766,"f_p_r_y3":0.1538897767696048,"f_cagr_p_r_fs":0.11358251675453768,"f_p_r_d1":0.0001865787673362984,"f_p_r_y2":0.3465286969077146,"f_p_r_y5":-0.19108027033864516,"last_data_date":"2026-05-17T16:00:00.000Z"},"ff":{"stockId":3000000006342,"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":"2025-12-04T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.008},"f_nlacan":{"stockId":3000000006342,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":2.2382,"f_nv_cr":-0.006833510827121025},"f_as":{"stockId":3000000006342,"type":"f_as","f_tas":54224389.4296,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006341,"stockCode":"006341","stockType":"fund","areaCode":"cn","followedNum":125,"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(006341)","fundSecondLevel":"company","memoNum":1,"__csrcFundId":5727,"fundStatus":"normal","lastUpdated":"2026-04-30T20:08:08.016Z","masterFundFlag":1,"inceptionDate":"2018-11-21T16:00:00.000Z","fundCollectionId":4000050960000,"currency":"CNY","masterFundShortName":"中金MSCI质量","pinyin":"zjmscizgaggjzlzsfqszqtzjj","indexFundFlag":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006341,"stockId":300308,"holdings":29000,"marketCap":16512890,"netValueRatio":0.0555,"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":"2026-04-21T16:00:00.000Z","fundId":3000000006341,"stockId":300502,"holdings":35960,"marketCap":15924526,"netValueRatio":0.0535,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006341,"stockId":601899,"holdings":483500,"marketCap":15820120,"netValueRatio":0.0532,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006341,"stockId":600519,"holdings":9700,"marketCap":14065000,"netValueRatio":0.0473,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006341,"stockId":858,"holdings":118425,"marketCap":12229749,"netValueRatio":0.0411,"quarterlyChange":-0.025202945063243498,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006341,"stockId":300274,"holdings":71820,"marketCap":10827583,"netValueRatio":0.0364,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006341,"stockId":601138,"holdings":207700,"marketCap":10688242,"netValueRatio":0.0359,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006341,"stockId":2371,"holdings":23820,"marketCap":10647540,"netValueRatio":0.0358,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006341,"stockId":603993,"holdings":618100,"marketCap":10600415,"netValueRatio":0.0356,"quarterlyChange":-0.14250000000000018,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006341,"stockId":300394,"holdings":31752,"marketCap":9576403,"netValueRatio":0.0322,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}}],"bondHoldings":[{"_id":"69e8f96f1398d798430009ff","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006341,"stockCode":"019773","stockName":"25国债08","holdings":76000,"marketCap":7700886,"netValueRatio":0.0259,"lastUpdated":"2026-04-22T16:38:07.847Z"},{"_id":"69e8f96f1398d79843000a00","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006341,"stockCode":"019785","stockName":"25国债13","holdings":71000,"marketCap":7167518,"netValueRatio":0.0241,"lastUpdated":"2026-04-22T16:38:07.851Z"},{"_id":"69e8f96f1398d79843000a01","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006341,"stockCode":"019792","stockName":"25国债19","holdings":30000,"marketCap":3022655,"netValueRatio":0.0102,"lastUpdated":"2026-04-22T16:38:07.854Z"}]},"netValueList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.2382},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.2536},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.2741},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.3131},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.2752},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.2588},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.2231},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.2262},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.2037},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1896},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.2034},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1731},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1811},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1952},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.2309},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.2401},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.2032},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.2075},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.2027},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1866},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1499},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.166},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1303},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1369},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0986},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1175},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0258},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0318},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0411},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0704},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0282},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0516},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0503},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0404},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0709},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0409},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0174},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0843},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0706},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1053},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0792},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1022},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0966},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0993},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1158},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1045},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0696},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0953},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0932},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0752},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1039},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1395},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1272},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1453},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.147},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1236},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0973},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.127},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1232},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1325},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1324},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0853},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1071},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1276},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1218},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0904},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1361},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1661},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1363},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.121},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1133},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0998},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1201},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1145},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1136},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.137},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1483},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1514},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1388},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1346},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1441},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1358},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1274},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1522},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1519},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1255},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0788},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1015},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0953},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.112},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1096},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1065},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1037},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1008},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0652},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0542},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0784},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0247},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0528},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0687},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0541},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0787},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0782},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0734},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0462},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0247},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0183},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0218},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0302},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0064},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.9997},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.9998},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.9673},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.9412},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.9442},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.9958},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0041},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.9982},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0058},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0069},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0453},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0409},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0403},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0677},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0535},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.065},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.036},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0297},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0573},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.049},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0823},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.1238},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0946},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0903},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0601},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0144},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0112},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0203},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.9737},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.9479},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.9976},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.9743},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.9391},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.9797},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0132},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0577},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0611},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0729},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0439},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0798},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0639},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0395},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0253},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0254},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0158},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0257},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0168},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0179},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0241},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0571},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.9831},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.9685},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.9852},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.9864},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.9148},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.9865},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.9735},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":2.0097},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.9669},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.9444},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.9003},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.9142},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.9124},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.8573},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.8263},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.8208},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.8007},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.7931},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.767},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.7516},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.7664},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.7355},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.718},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6922},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6924},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6941},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6874},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6748},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6716},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6763},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.706},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6997},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6789},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6787},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.689},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6762},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6768},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6554},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6525},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6427},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6225},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6243},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6058},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6045},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5958},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5919},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5927},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5699},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5808},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5803},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5683},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5772},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5765},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5625},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5571},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.566},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5491},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.537},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5447},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5366},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.549},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5375},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5411},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5384},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5551},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5543},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5463},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5553},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5471},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5492},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5357},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5273},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5333},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.547},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5345},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5242},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5323},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5427},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5511},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5541},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5506},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5436},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5546},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5615},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5752},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5618},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5616},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5416},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5484},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5297},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.525},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5094},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5092},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5202},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5256},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5188},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5242},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5173},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5205},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5184},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5242},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5191},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5207},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5224},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.522},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5256},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5061},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4884},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4764},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.581},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6028},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6082},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6063},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6191},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6261},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6152},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6199},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6211},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6138},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6328},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6512},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6655},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6606},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6595},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6147},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6165},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6231},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6082},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6079},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6097},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5871},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5882},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5951},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6038},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6293},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6238},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6115},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6317},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6363},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6186},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6151},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6098},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6306},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6245},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6116},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6108},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5942},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6062},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6057},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5783},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5615},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5876},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6044},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5955},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.601},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6129},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.611},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5946},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5848},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5768},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.596},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.556},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5573},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5804},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.586},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5894},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5804},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5889},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6028},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6433},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.664},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6678},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6756},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6688},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6705},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6516},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6588},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.666},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6654},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6669},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6593},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6803},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.7215},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.7008},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6909},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6759},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6839},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6664},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6693},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6799},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6808},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6607},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6345},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6593},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6297},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6242},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6276},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6832},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6878},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6866},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6679},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6923},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.7363},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.7669},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.7593},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.7656},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.7646},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.7881},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.7142},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.72},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6727},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6487},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6531},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6574},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.676},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.7081},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6885},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6555},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6795},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6549},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6352},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6229},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5621},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5867},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6098},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6597},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6426},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.7011},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.7009},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.8613},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.7433},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5814},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4719},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3894},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3765},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3208},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3248},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3301},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3143},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3173},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3331},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3533},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3432},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3398},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.35},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3702},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3627},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3678},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3543},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3906},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3509},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3275},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3415},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3434},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3547},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3506},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3687},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3755},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.39},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3954},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4018},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3934},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4132},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4202},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4202},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4327},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4232},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4201},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4027},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4018},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4097},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4335},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.386},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3926},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4184},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4123},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.414},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4296},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.48},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4941},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4765},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4675},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4489},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.441},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.444},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4389},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4052},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4039},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.3944},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4232},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4214},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4394},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4545},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4639},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4643},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4644},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4797},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4985},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.4853},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5014},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5095},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5185},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5353},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5484},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5544},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5588},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5576},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5653},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5646},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5739},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.592},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6068},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6175},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.5991},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6027},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6084},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6205},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6158},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6292},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6227},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6456},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6672},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.662},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006342,"lxr_nv_fc":1.6704}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48484,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}