window.pageData = {"fund":{"_id":3000000009029,"stockCode":"009029","name":"工银瑞信高质量成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9029,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"工银高质量成长混合A","followedNum":27,"inceptionDate":"2020-06-17T16:00:00.000Z","fundCollectionId":4000050470000,"currency":"CNY","masterFundShortName":"工银高质量成长混合","setUpDate":"2020-06-17T16:00:00.000Z","setUpAssetScale":11418473517.29,"setUpShares":11418473517.29,"pinyin":"gyrxgzlczhhxzqtzjj","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":"李昱","stockType":"fund_manager","stockCode":"db20571232","exchange":"fm","tickerId":1225181840}],"hotMetrics":{"fss":{"stockId":3000000009029,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0079,"f_ins_h_s_r_c_hy":0.0074,"f_ins_h_s_r_c_1y":0.007500000000000001,"f_ind_h_s_r":0.9921,"f_ind_h_s_r_c_hy":-0.007400000000000073,"f_ind_h_s_r_c_1y":-0.007499999999999951,"f_h_a":22889,"f_h_s_a":43580,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000009029,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.4549599644128114,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.27496193169458344,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.3641982121178678,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.8123143705734521,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.4724456717493096,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.4306815237108059,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.4001738626485077,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.644974297276605,"f_p_r_y5_ssc":4297,"f_p_r_y5_ssrp":0.7344040968342644},"fp":{"stockId":3000000009029,"type":"fp","f_p_r_fys":0.06566238369517041,"f_p_r_m1":0.1065513433934484,"f_p_r_m3":0.02471029311520101,"f_p_r_m6":-0.004717371513697,"f_p_r_y1":0.2992653414001736,"f_cagr_p_r_fs":0.031952069251781845,"f_p_r_d1":-0.012484897301651143,"f_p_r_y3":0.26032278348354754,"f_p_r_y2":0.40523486795980457,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y5":-0.07783145464304708},"ff":{"stockId":3000000009029,"type":"ff","f_m_f":6396979,"f_m_f_r":0.012,"f_c_f":1066163,"f_c_f_r":0.002,"f_m_a_c_f":7463142,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009029,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.2026,"f_nv_cr":-0.0003325020781381749},"f_as":{"stockId":3000000009029,"type":"f_as","f_tas":738885928.772,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009030,"name":"工银瑞信高质量成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009030","tickerId":9030,"shortName":"工银高质量成长混合C","__csrcFundId":7586,"lastUpdated":"2025-01-08T23:14:19.194Z","exchange":"jj","inceptionDate":"2020-06-17T16:00:00.000Z","followedNum":6,"fundCollectionId":4000050470000,"currency":"CNY","status":"normal","setUpDate":"2020-06-17T16:00:00.000Z","setUpAssetScale":570082578.04,"setUpShares":570082578.04,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gyrxgzlczhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009029,"stockId":600519,"holdings":57800,"marketCap":83810000,"netValueRatio":0.0996,"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":3000000009029,"stockId":300750,"holdings":206337,"marketCap":82885572,"netValueRatio":0.0985,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009029,"stockId":601899,"holdings":2273734,"marketCap":74396576,"netValueRatio":0.0884,"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":3000000009029,"stockId":1000000000000700,"holdings":161491,"marketCap":69012823,"netValueRatio":0.082,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009029,"stockId":1000000000000981,"holdings":1494144,"marketCap":66886200,"netValueRatio":0.0795,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009029,"stockId":2475,"holdings":1157121,"marketCap":56999780,"netValueRatio":0.0677,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009029,"stockId":858,"holdings":407046,"marketCap":42035640,"netValueRatio":0.05,"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":3000000009029,"stockId":333,"holdings":471100,"marketCap":35968485,"netValueRatio":0.0428,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009029,"stockId":1000000000002269,"holdings":1050500,"marketCap":30627336,"netValueRatio":0.0364,"quarterlyChange":0.05025445292620789,"stock":{"stockCode":"02269","exchange":"hk","stockType":"company","tickerId":2269,"name":"药明生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009029,"stockId":1000000000009988,"holdings":284400,"marketCap":29882206,"netValueRatio":0.0355,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}}],"bondHoldings":[{"_id":"69e8f9e21398d79843001675","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009029,"stockCode":"127064","stockName":"杭氧转债","holdings":22565,"marketCap":3204730,"netValueRatio":0.0038,"lastUpdated":"2026-04-22T16:40:02.417Z"},{"_id":"69e8f9e21398d79843001676","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009029,"stockCode":"127046","stockName":"百润转债","holdings":6547,"marketCap":831376,"netValueRatio":0.001,"lastUpdated":"2026-04-22T16:40:02.425Z"},{"_id":"69e8f9e21398d79843001677","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009029,"stockCode":"123119","stockName":"康泰转2","holdings":3586,"marketCap":448198,"netValueRatio":0.0005,"lastUpdated":"2026-04-22T16:40:02.429Z"}],"lastFsMetrics":{"latestTurnoverRate":0.3543179649255176,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.2026},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.203},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1935},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1987},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1962},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1757},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1933},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1963},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1874},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1808},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1987},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1789},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1634},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1459},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1468},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1265},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1289},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0947},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0971},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1046},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.116},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0834},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0868},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0977},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0825},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1031},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0819},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0583},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0934},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1077},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1414},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1369},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1368},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1186},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1235},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1365},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1333},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0943},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1059},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0887},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0808},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0951},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.124},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1414},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1415},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1696},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1634},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.161},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1773},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1781},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1773},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1672},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1462},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1561},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1611},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.154},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1449},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1736},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.2005},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1904},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.175},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1676},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1772},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1755},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1831},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1741},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1822},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1989},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1936},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.189},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1858},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1828},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1746},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1689},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.178},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1813},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1708},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1285},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1376},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1312},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1446},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.142},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1418},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1362},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1395},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1295},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1205},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.128},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.113},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1278},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1531},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1379},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.143},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1428},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1581},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1572},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1492},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1339},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1446},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1507},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1396},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1385},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1434},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1364},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1249},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1136},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1478},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1503},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1479},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1568},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1717},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1941},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1693},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1657},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.176},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1711},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1879},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1658},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1624},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1859},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1921},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.2083},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.2174},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.203},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.2215},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.203},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1797},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1782},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1886},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.171},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1545},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1958},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1947},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1653},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.205},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.2208},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.2698},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.2499},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.2293},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.2022},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.2287},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.2215},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1994},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.2},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1861},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1845},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1932},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1708},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1731},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1603},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1516},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1429},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1389},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1409},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1329},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0941},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1221},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1241},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.137},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1115},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0929},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0911},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1137},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.1177},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0995},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0767},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0705},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0712},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0806},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0761},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0685},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0642},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0381},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0408},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0352},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0432},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0509},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0443},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0307},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.024},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0331},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.045},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0573},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.047},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0401},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0446},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0356},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0263},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0187},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0142},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0065},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9906},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9905},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9796},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9742},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9662},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9672},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9695},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9628},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9697},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9666},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9555},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9573},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9569},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9559},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9548},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9596},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9497},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.936},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9322},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9289},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.942},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9451},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9506},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9531},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9614},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9641},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9589},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9611},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9489},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9487},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9405},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9335},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9328},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9458},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9345},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.936},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9372},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9481},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.95},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9577},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9483},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9409},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9441},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9493},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9584},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9471},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9588},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9375},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9421},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9359},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9399},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9256},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.922},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9228},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9248},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9263},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9296},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.918},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9114},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9072},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9081},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8999},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9116},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9121},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9038},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8879},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.871},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8598},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8507},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9478},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9649},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9659},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9644},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9756},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9812},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9727},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9717},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9798},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9722},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9967},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.014},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":1.0131},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.995},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9998},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9699},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9802},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9852},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9808},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9932},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9932},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9598},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9478},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9492},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9494},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9783},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.979},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9634},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9803},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9926},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9611},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9721},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9613},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9534},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9506},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9246},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.926},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9075},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9189},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9107},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8993},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.886},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8702},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8715},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8594},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8634},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.875},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8733},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.861},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.85},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8491},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8537},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8341},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8349},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8419},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8381},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8441},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8468},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8542},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8586},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8786},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8849},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8817},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8843},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8842},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8863},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8778},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8775},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8806},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8812},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8768},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8735},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8844},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9033},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8924},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8949},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8935},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8828},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8673},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8731},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.877},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.875},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8689},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8613},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8723},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8568},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.856},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8587},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8821},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8882},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.885},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8774},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8869},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8954},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9121},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9076},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9191},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9176},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9274},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9065},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.921},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8996},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8888},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8835},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8902},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9006},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9057},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9013},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8932},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9069},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9019},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8971},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8989},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8638},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8717},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8811},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9094},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9048},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9231},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9072},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9617},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.9335},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8782},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8398},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8033},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.796},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7646},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7652},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7644},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.754},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7499},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7547},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7573},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7535},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7543},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.762},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7673},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7677},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7722},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7669},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7815},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7694},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7617},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7673},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7686},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7673},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7656},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7672},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.771},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7772},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7778},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7765},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7772},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7853},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7833},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7824},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7818},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7778},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7714},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7709},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7777},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7876},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7951},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7753},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7833},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7907},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7836},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.7936},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8033},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8227},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8221},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8243},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8201},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8211},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8217},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.826},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8226},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8084},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8119},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8035},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8101},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8125},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8141},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.812},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8162},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8192},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8193},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8215},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8323},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.828},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8323},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.837},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8424},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8493},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8462},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8477},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8446},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8413},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8436},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8432},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8527},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.862},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8635},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8669},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8591},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8523},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8589},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8647},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.87},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8745},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8687},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8777},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8863},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8876},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8995},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8942},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8886},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8815},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8864},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.882},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8824},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.883},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8702},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.881},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009029,"lxr_nv_fc":0.8832}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48282,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}