window.pageData = {"fund":{"_id":3000000009063,"name":"财通智慧成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-04-02T16:00:00.000Z","fundStatus":"normal","stockCode":"009063","tickerId":9063,"shortName":"财通智慧成长混合C","exchange":"jj","followedNum":3,"fundCollectionId":4000050660000,"currency":"CNY","status":"normal","setUpDate":"2020-04-02T16:00:00.000Z","setUpAssetScale":194008656.11,"setUpShares":194008656.11,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ctzhczhhxzqtzjj","fundCollection":{"_id":4000050660000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50660000","tickerId":50660000,"name":"财通基金管理有限公司"},"managers":[{"_id":7102514242380,"name":"贾雅楠","gender":"f","educationCode":"001002","resume":"贾雅楠：女，上海交通大学金融硕士。历任上海景林股权投资管理有限公司投资经理，国泰君安创新投资有限公司资深投资经理。2020年10月加入财通基金管理有限公司，曾任研究部研究员、高级研究员，基金投资部基金经理助理；现任基金投资部基金经理。","tickerId":102514242380,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019913","exchange":"fm","cnInfoCode":"j101019913","followedNum":0,"currency":"CNY","lastUpdated":"2024-10-23T23:05:07.867Z","workingDate":"2024-10-20T16:00:00.000Z","fundCompanyId":4000050660000,"fundManagerSecondLevel":"hybrid","pinyin":"jyn","appointmentDate":"2025-01-23T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000009063,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.061799999999999994,"f_ind_h_s_r":0.9381999999999999,"f_h_a":11287,"f_h_s_a":8550,"f_ind_h_s_r_c_1y":0.0411999999999999,"f_ind_h_s_r_c_hy":0.028799999999999937,"f_ins_h_s_r_c_1y":-0.041200000000000014,"f_ins_h_s_r_c_hy":-0.028800000000000006,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000009063,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.0870964162875846,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.12216157205240175,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.0711194940641296,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.10051457975986278,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.009012256669069935,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.02322262584327971,"f_p_r_y3_ssc":6864,"f_p_r_y3_ssrp":0.027393268250036427,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.11867575890893092,"f_p_r_y5_ssc":4210,"f_p_r_y5_ssrp":0.0408648134948919},"fp":{"stockId":3000000009063,"type":"fp","f_p_r_fys":0.08066593521919585,"f_p_r_m1":-0.0032558958113340086,"f_p_r_m3":0.05289087190927666,"f_p_r_m6":0.09805632300906364,"f_p_r_y1":1.5342879516724448,"f_cagr_p_r_fs":0.1457369757217326,"f_p_r_y3":0.8058190514149093,"f_p_r_d1":0.002553716097217329,"f_p_r_y2":1.2559251145190218,"last_data_date":"2026-04-06T16:00:00.000Z","f_p_r_y5":0.801940820871782},"ff":{"stockId":3000000009063,"type":"ff","f_m_f":1508938,"f_m_f_r":0.012,"f_c_f":251489,"f_c_f_r":0.002,"f_m_a_c_f":1760427,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009063,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":2.2654,"f_nv_cr":0.0034994462901440926},"f_as":{"stockId":3000000009063,"type":"f_as","f_tas":227829244.36889997,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009062,"__csrcFundId":7317,"stockCode":"009062","name":"财通智慧成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9062,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2025-01-08T23:14:19.243Z","status":"normal","exchange":"jj","inceptionDate":"2020-04-02T16:00:00.000Z","shortName":"财通智慧成长混合A","followedNum":10,"fundCollectionId":4000050660000,"currency":"CNY","masterFundShortName":"财通智慧成长混合","setUpDate":"2020-04-02T16:00:00.000Z","setUpAssetScale":1361029762.17,"setUpShares":1361029762.17,"pinyin":"ctzhczhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009062,"stockId":300502,"holdings":92000,"marketCap":39640960,"netValueRatio":0.0997,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009062,"stockId":300308,"holdings":64200,"marketCap":39162000,"netValueRatio":0.0985,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009062,"stockId":600183,"holdings":514100,"marketCap":36711881,"netValueRatio":0.0924,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32191780821917715,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009062,"stockId":688498,"holdings":49734,"marketCap":31928730,"netValueRatio":0.0803,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.49648018648018666,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009062,"stockId":2837,"holdings":184800,"marketCap":19753272,"netValueRatio":0.0497,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3364591147786946,"stock":{"stockCode":"002837","exchange":"sz","stockType":"company","tickerId":2837,"name":"英维克"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009062,"stockId":2475,"holdings":333000,"marketCap":18884430,"netValueRatio":0.0475,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009062,"stockId":301345,"holdings":60300,"marketCap":15154596,"netValueRatio":0.0381,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.19676190476190536,"stock":{"name":"涛涛车业","exchange":"sz","stockType":"company","stockCode":"301345","tickerId":301345}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009062,"stockId":2558,"holdings":348600,"marketCap":15090894,"netValueRatio":0.038,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04183266932270946,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009062,"stockId":301377,"holdings":107200,"marketCap":14911520,"netValueRatio":0.0375,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.9478970917879752,"stock":{"name":"鼎泰高科","exchange":"sz","stockType":"company","stockCode":"301377","tickerId":301377}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009062,"stockId":600105,"holdings":576100,"marketCap":14460110,"netValueRatio":0.0364,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.9790069210150807,"stock":{"stockCode":"600105","exchange":"sh","stockType":"company","tickerId":600105,"name":"永鼎股份"}}],"bondHoldings":[{"_id":"69723ae91987889646e70281","date":"2025-12-30T16:00:00.000Z","fundId":3000000009062,"stockCode":"019773","stockName":"25国债08","holdings":117000,"marketCap":11818128,"netValueRatio":0.0297,"lastUpdated":"2026-01-22T14:57:45.429Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ae91987889646e70282","date":"2025-12-30T16:00:00.000Z","fundId":3000000009062,"stockCode":"019766","stockName":"25国债01","holdings":92000,"marketCap":9302626,"netValueRatio":0.0234,"lastUpdated":"2026-01-22T14:57:45.433Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"贾雅楠","d":"本基金的基金经理","wy":9,"md":"上海交通大学金融硕士。历任上海景林股权投资管理有限公司投资经理，国泰君安创新投资有限公司资深投资经理。2020年10月加入财通基金管理有限公司，曾任研究部研究员、高级研究员、基金投资部基金经理助理，现任权益公募投资部基金经理。","ad":"2025-01-23T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.2654},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.2575},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.2029},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1978},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.0986},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1598},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1595},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1549},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1966},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1779},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1327},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.2224},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1836},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.2303},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1586},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.2405},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.2334},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.2613},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.3043},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.3262},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.2167},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.2728},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.2866},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.2389},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.263},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.3776},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.3497},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.3979},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.351},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.2947},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.232},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.2528},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1787},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.214},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.2077},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1302},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1635},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.2368},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.2773},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1993},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.3014},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.2973},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.3362},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.334},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.2746},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.2714},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.2756},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.2578},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.181},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.2192},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.232},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.2383},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1883},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1398},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1796},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1605},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1355},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1516},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1276},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1395},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.0963},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1337},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.134},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1333},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.134},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1379},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.0998},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.079},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9955},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9993},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.0529},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9521},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9941},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.0355},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.0178},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.0638},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.0583},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.0176},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9475},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9252},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9158},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9267},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9322},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9085},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9002},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9193},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.8743},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.8106},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.8038},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.8902},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.8852},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.8932},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9147},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9096},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.943},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9237},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9439},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9597},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9882},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.0061},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9599},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.939},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9575},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9471},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.0352},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.0624},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.0138},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.0187},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9539},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9036},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9125},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9383},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9143},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9028},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9451},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9632},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9306},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9825},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.0134},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.0763},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.0631},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.0581},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.0284},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1026},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1103},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1384},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.1372},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.0977},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.0944},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.0555},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.0563},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.0402},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.0868},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.0824},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.8935},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.8137},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.858},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9435},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.8036},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9815},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9334},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":2.0395},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9696},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.9784},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.823},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.7674},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.7992},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.6728},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.607},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.6381},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.6375},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.5923},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.5338},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.5347},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.5931},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.49},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.4418},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.4019},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.4126},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.4159},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.4232},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.397},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.4022},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.4305},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.4289},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.4322},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3592},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.314},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3142},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3384},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3342},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3243},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3131},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3278},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2535},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2644},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1684},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1642},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1669},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1485},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1448},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0842},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0961},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1079},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0709},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0988},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0932},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0638},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0332},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0228},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0154},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0228},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0377},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0521},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.061},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0211},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.029},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0052},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0117},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9931},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9998},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0104},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9993},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9879},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9415},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9145},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9195},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9431},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9384},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.928},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9414},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9274},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9463},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.953},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9653},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9603},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9704},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9755},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0136},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0061},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0088},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9942},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0125},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0209},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0325},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9937},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9759},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.967},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.956},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9503},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9707},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9558},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.974},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9501},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9504},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9452},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9703},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9837},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9663},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9463},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9205},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8884},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8939},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0071},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0087},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9989},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0086},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9969},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0058},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0096},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0049},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0519},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.053},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0875},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1168},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1378},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1308},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1363},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1284},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1432},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1452},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1385},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1356},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1476},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1291},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1156},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1456},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1633},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2333},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2642},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.251},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2634},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3233},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2978},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3014},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2945},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3168},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2678},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2801},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.321},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3079},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2997},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2855},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2586},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.225},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3612},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.4313},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.4339},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.4533},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3979},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3739},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3188},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3186},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3107},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3366},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.302},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3011},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3343},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3477},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3417},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2883},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2731},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2873},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3164},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3458},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3589},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3725},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3311},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.326},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3162},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3219},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3035},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.272},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2777},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2669},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2571},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.262},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2292},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2104},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2082},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2388},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2322},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2145},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2283},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2416},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2029},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1671},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1831},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1434},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1323},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1567},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.209},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2141},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.205},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1792},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1977},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2546},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.3063},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2774},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2904},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2777},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2849},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2546},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.275},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2357},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.201},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2217},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2155},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2086},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1962},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2084},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1906},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1767},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2032},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.2134},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1964},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0847},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0639},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0956},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.124},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0601},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.087},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1206},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.193},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.057},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.95},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9023},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8776},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8779},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8196},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8281},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8393},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8467},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8555},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.839},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8354},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.827},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8167},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8219},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8489},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8471},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8573},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8483},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8796},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8565},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8659},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.861},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8747},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8845},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8973},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.901},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8968},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9043},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9045},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8933},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8973},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9128},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9014},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9052},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8862},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8951},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8955},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.8766},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9309},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9797},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9735},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.958},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9728},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.966},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9543},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9832},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.989},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0129},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0031},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0145},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0178},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0592},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0503},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0663},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0738},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0807},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.083},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0529},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0549},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0485},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0427},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0628},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.079},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0633},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0635},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0481},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.073},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.067},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0987},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.128},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1237},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.132},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1459},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1234},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.1068},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0664},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0458},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.044},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0353},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0576},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0527},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0766},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0669},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0375},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.047},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0545},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0639},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0718},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0429},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0442},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0489},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0769},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0795},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0627},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.074},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0756},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0746},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0655},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0534},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0485},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0421},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0495},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0605},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0555},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0598},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0431},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0088},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0204},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9942},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9875},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0121},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0309},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0328},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0057},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0223},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.017},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9888},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":0.9842},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000009063,"lxr_nv_fc":1.0051}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48065,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}