window.pageData = {"fund":{"_id":3000000006615,"stockCode":"006615","stockType":"fund","areaCode":"cn","followedNum":23,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-03-03T16:00:00.000Z","setUpScale":775878000,"market":"a","tickerId":6615,"custody":"中国银行股份有限公司","name":"工银瑞信战略新兴产业混合型证券投资基金","shortName":"工银战略新兴产业混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-04-23T16:00:00.000Z","fundCollectionId":4000050470000,"currency":"CNY","masterFundShortName":"工银战略新兴产业混合","memoNum":1,"pinyin":"gyrxzlxxcyhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50470000","tickerId":50470000,"name":"工银瑞信基金管理有限公司"},"managers":[{"name":"夏雨","stockType":"fund_manager","stockCode":"db20714949","exchange":"fm","tickerId":2425196150},{"name":"马丽娜","stockType":"fund_manager","stockCode":"db20844917","exchange":"fm","tickerId":131214226150}],"hotMetrics":{"fss":{"stockId":3000000006615,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.0873,"f_ins_h_s_r_c_1y":-0.0851,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.08730000000000004,"f_ind_h_s_r_c_1y":0.08510000000000006,"f_h_a":10652,"f_h_s_a":17737,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006615,"type":"fpr","f_p_r_fys_ssc":8983,"f_p_r_fys_ssrp":0.0197060788243153,"f_p_r_m1_ssc":9272,"f_p_r_m1_ssrp":0.0420666594757847,"f_p_r_m3_ssc":9130,"f_p_r_m3_ssrp":0.02256545076131011,"f_p_r_m6_ssc":8874,"f_p_r_m6_ssrp":0.020286261692775837,"f_p_r_y1_ssc":8359,"f_p_r_y1_ssrp":0.03062933716200048,"f_p_r_y2_ssc":7762,"f_p_r_y2_ssrp":0.03324313877077696,"f_p_r_y3_ssc":6983,"f_p_r_y3_ssrp":0.027499283872815812,"f_p_r_y5_ssc":4422,"f_p_r_y5_ssrp":0.07690567744854106,"f_cagr_p_r_fs_ssc":9205,"f_cagr_p_r_fs_ssrp":0.07257714037375054},"fp":{"stockId":3000000006615,"type":"fp","f_p_r_fys":0.612134626651909,"f_p_r_m1":0.17223260987905586,"f_p_r_m3":0.42280953748922645,"f_p_r_m6":0.7538243626062295,"f_p_r_y1":1.632787582394212,"f_p_r_y3":1.4822332481331122,"f_cagr_p_r_fs":0.2524565491051973,"f_p_r_d1":-0.011809541733320827,"f_p_r_y2":1.9384752299021,"f_p_r_y5":0.806997701484911,"last_data_date":"2026-06-01T16:00:00.000Z"},"ff":{"stockId":3000000006615,"type":"ff","f_m_f":3371833,"f_m_f_r":0.012,"f_c_f":561972,"f_c_f_r":0.002,"f_m_a_c_f":3933805,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006615,"type":"f_nlacan","f_nv_d":"2026-06-01T16:00:00.000Z","f_nv":4.9528,"f_nv_cr":0.05874305258657553},"f_as":{"stockId":3000000006615,"type":"f_as","f_tas":409945649.2544,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006616,"stockCode":"006616","stockType":"fund","areaCode":"cn","followedNum":16,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-03-03T16:00:00.000Z","setUpScale":775878000,"market":"a","tickerId":6616,"custody":"中国银行股份有限公司","name":"工银瑞信战略新兴产业混合型证券投资基金","shortName":"工银战略新兴产业混合C","fundSecondLevel":"hybrid","__csrcFundId":6133,"fundStatus":"normal","lastUpdated":"2024-05-16T10:29:05.276Z","inceptionDate":"2019-04-23T16:00:00.000Z","fundCollectionId":4000050470000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gyrxzlxxcyhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006615,"stockId":688498,"holdings":56578,"marketCap":56885784,"netValueRatio":0.0994,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006615,"stockId":300394,"holdings":188357,"marketCap":56808471,"netValueRatio":0.0992,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006615,"stockId":300308,"holdings":98020,"marketCap":55813568,"netValueRatio":0.0975,"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":3000000006615,"stockId":300502,"holdings":114420,"marketCap":50669752,"netValueRatio":0.0885,"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":3000000006615,"stockId":688025,"holdings":222576,"marketCap":47519976,"netValueRatio":0.083,"quarterlyChange":0.5080878717242361,"stock":{"stockCode":"688025","tickerId":688025,"exchange":"sh","stockType":"company","name":"杰普特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006615,"stockId":688205,"holdings":227385,"marketCap":41838840,"netValueRatio":0.0731,"quarterlyChange":0.3383764911259828,"stock":{"name":"德科立","exchange":"sh","stockType":"company","stockCode":"688205","tickerId":688205}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006615,"stockId":300570,"holdings":295000,"marketCap":31759700,"netValueRatio":0.0555,"quarterlyChange":-0.06828212894850727,"stock":{"stockCode":"300570","exchange":"sz","stockType":"company","tickerId":300570,"name":"太辰光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006615,"stockId":962,"holdings":477900,"marketCap":21223539,"netValueRatio":0.0371,"quarterlyChange":0.34331518451300624,"stock":{"stockCode":"000962","exchange":"sz","stockType":"company","tickerId":962,"name":"东方钽业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006615,"stockId":1000000000006869,"holdings":126500,"marketCap":20439851,"netValueRatio":0.0357,"quarterlyChange":2.5396518375241777,"stock":{"stockCode":"06869","exchange":"hk","stockType":"company","tickerId":6869,"name":"长飞光纤光缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006615,"stockId":1000000000000700,"holdings":43600,"marketCap":18632364,"netValueRatio":0.0325,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}}],"lastFsMetrics":{"latestTurnoverRate":3.851934838044561,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-01T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.9528},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.678},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.9387},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":5.065},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.8794},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.8806},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.9091},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.7557},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.4563},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.6997},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.6285},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.6816},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.6847},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.7823},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.8097},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.7054},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.604},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.4967},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.4946},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.2801},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.2251},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.1835},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.1466},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.1988},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.1418},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.258},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.4347},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.2318},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.1516},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":4.1912},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.9913},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.8589},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.8935},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.829},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.8235},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.7425},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.6772},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.4112},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.4356},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.3083},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.3752},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.1916},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.3665},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.3469},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.3446},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.394},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.2433},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.1567},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.3154},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.2255},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.2434},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.112},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.3111},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.2827},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.3313},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.3894},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.4379},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.2129},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.3218},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.3783},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.3663},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.3843},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.481},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.4378},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.4647},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.3617},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.3729},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.2783},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.411},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.2789},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.3256},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.3264},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.1221},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.1714},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.2513},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.3189},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.2302},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.3232},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.2509},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.3236},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.2791},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.1907},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.2067},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.2501},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.2225},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.199},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.2881},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.3076},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.2693},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.18},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.1458},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.2194},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.1989},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.1871},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.2272},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.1588},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.1462},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.0722},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.1214},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.1256},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.1249},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.1686},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.1833},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.1717},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.1613},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.0394},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.0268},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.0829},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.9443},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.0271},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.1163},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.0545},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.1277},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.0936},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.0539},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.9278},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.8779},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.8317},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.824},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.8327},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.8132},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.7857},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.8111},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.7353},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.6804},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.6621},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.7957},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.7968},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.7956},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.7753},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.7803},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.8766},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.8879},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.9132},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.9897},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.989},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.0194},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.9151},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.9236},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.9417},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.9258},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.0624},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.14},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.0784},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.086},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.9946},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.857},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.8963},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.9234},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.7581},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.6535},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.7191},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.7165},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.6659},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.7944},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.8328},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.9423},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.9612},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.0021},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.9471},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.0884},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.0793},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.1144},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.0891},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.0866},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.0545},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.0435},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.0008},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.9806},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.0194},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.0814},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.8097},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.7074},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.7411},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.8849},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.7034},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.9973},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.8879},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":3.0745},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.8979},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.8976},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.6649},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.6011},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.6284},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.4779},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.4022},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.433},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.4503},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.4202},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.3433},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.3442},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.3946},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.2835},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.235},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.2036},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.2092},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.2133},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.2131},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.1886},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.1506},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.1717},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.145},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.1466},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.0996},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.0611},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.0575},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.0597},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.0434},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.0528},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.0424},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.0618},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.0176},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.0367},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9826},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9813},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9791},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9838},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.0039},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9475},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9662},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9731},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.979},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.0021},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.0066},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9768},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.959},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9627},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9388},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9088},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.908},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9059},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9293},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9129},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9276},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9126},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9337},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9536},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9376},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9527},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9293},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9498},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9035},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8931},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8812},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9161},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8745},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8821},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8931},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8976},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9294},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9402},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9401},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9222},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9188},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9207},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9455},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9267},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9552},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9212},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9503},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9516},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9741},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9415},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9086},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8989},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8835},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9032},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9103},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8779},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.872},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8675},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8715},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8404},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8587},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8699},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.848},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.783},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7556},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.699},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6953},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9138},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9392},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9398},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9451},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.963},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9866},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9751},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9547},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.0312},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.001},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.063},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.0921},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.1324},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.0918},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.1011},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.0618},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.1019},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.1115},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.1003},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.1254},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.1472},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.0655},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.0195},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.013},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.0525},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.1669},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.2132},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.1821},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.2188},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.2238},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.0873},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.1023},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.0615},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.0802},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.0286},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.993},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.0581},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.0156},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.027},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":2.0009},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9691},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9124},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8951},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9372},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8851},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9233},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8956},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8508},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8269},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7883},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8208},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.826},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7693},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7836},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8155},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7965},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7428},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7575},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7846},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.849},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9001},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8967},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.925},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8649},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8436},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8262},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8692},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8445},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.808},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7771},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7952},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8143},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8432},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8387},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8229},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8069},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.813},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7993},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7585},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7708},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7877},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7741},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7271},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7453},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6826},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7027},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7404},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7899},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7887},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7695},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7342},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8152},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8318},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8798},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8218},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8717},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8203},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8154},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7833},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8033},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7677},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.748},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7619},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7642},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7805},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7954},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.811},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8079},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8123},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8271},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8278},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8452},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7771},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7856},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.804},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8457},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.827},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8606},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8568},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.9597},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.8219},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6949},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6567},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6292},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6222},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.5775},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.5799},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.5786},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.573},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.5731},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.5675},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.5777},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.5825},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.5731},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.5843},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.5919},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.5831},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.5849},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.5774},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6013},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.5867},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.5926},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.5999},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6027},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.603},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6017},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6041},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6036},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6074},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6005},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.589},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.5816},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.5783},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.5712},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.5619},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.577},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.57},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.5649},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.5608},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.5939},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6218},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6234},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.5917},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6047},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.5987},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6016},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6219},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6316},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6627},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6606},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6663},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6637},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6947},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6971},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7091},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7143},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.709},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7215},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.697},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7112},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7068},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7134},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7145},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7254},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7101},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7103},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6944},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7142},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6904},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.707},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7328},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7305},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7431},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7465},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7435},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7474},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7249},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7133},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6947},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.6986},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7036},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7053},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006615,"lxr_nv_fc":1.7241}],"indexCandlestickList":[{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48669,"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":246,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}