window.pageData = {"fund":{"_id":3000000009353,"stockCode":"009353","name":"浙商科技创新一个月滚动持有混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9353,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-09-28T16:00:00.000Z","shortName":"浙商科创一个月滚动持有混合A","followedNum":2,"fundCollectionId":4000050630000,"currency":"CNY","masterFundShortName":"浙商科创一个月滚动持有混合","setUpDate":"2020-09-28T16:00:00.000Z","setUpAssetScale":161641398.51,"setUpShares":161641398.51,"pinyin":"zskjcxygygdcyhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50630000","tickerId":50630000,"name":"浙商基金管理有限公司"},"managers":[{"name":"佘江科","stockType":"fund_manager","stockCode":"j101020798","exchange":"fm","tickerId":191011263530}],"hotMetrics":{"fss":{"stockId":3000000009353,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.0036,"f_ins_h_s_r_c_1y":-0.30760000000000004,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.0036000000000000476,"f_ind_h_s_r_c_1y":0.3076000000000001,"f_h_a":1265,"f_h_s_a":49423,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009353,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.22386565836298933,"f_p_r_m1_ssc":9217,"f_p_r_m1_ssrp":0.2856987847222222,"f_p_r_m3_ssc":9089,"f_p_r_m3_ssrp":0.2397667253521127,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.2312932894288634,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.2709809100732381,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.1488341968911917,"f_p_r_y3_ssc":6925,"f_p_r_y3_ssrp":0.1910745233968804,"f_cagr_p_r_fs_ssc":9135,"f_cagr_p_r_fs_ssrp":0.2877162250930589,"f_p_r_y5_ssc":4312,"f_p_r_y5_ssrp":0.17791695662259335},"fp":{"stockId":3000000009353,"type":"fp","f_p_r_fys":0.18600765750087045,"f_p_r_m1":0.11011924154557917,"f_p_r_m3":0.11982384645721078,"f_p_r_m6":0.1990383625759895,"f_p_r_y1":0.5174662551284208,"f_cagr_p_r_fs":0.10932999985430847,"f_p_r_d1":-0.00535817327508048,"f_p_r_y2":0.9270501307923915,"f_p_r_y3":0.5640825958407567,"last_data_date":"2026-05-07T16:00:00.000Z","f_p_r_y5":0.47815825012361657},"ff":{"stockId":3000000009353,"type":"ff","f_m_f":1174483,"f_m_f_r":0.012,"f_c_f":97873,"f_c_f_r":0.001,"f_m_a_c_f":1272356,"f_m_a_c_f_r":0.013000000000000001,"f_m_c_f_d":"2025-02-19T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-02-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.013000000000000001},"f_nlacan":{"stockId":3000000009353,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.7037,"f_nv_cr":-0.005603221852565232},"f_as":{"stockId":3000000009353,"type":"f_as","f_tas":30661925.5985,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009354,"name":"浙商科技创新一个月滚动持有混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-09-28T16:00:00.000Z","fundStatus":"normal","stockCode":"009354","tickerId":9354,"shortName":"浙商科创一个月滚动持有混合C","__csrcFundId":8130,"lastUpdated":"2025-01-04T00:32:04.342Z","exchange":"jj","followedNum":4,"fundCollectionId":4000050630000,"currency":"CNY","status":"normal","setUpDate":"2020-09-28T16:00:00.000Z","setUpAssetScale":72451244.53,"setUpShares":72451244.53,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zskjcxygygdcyhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000009353,"stockId":300750,"holdings":4000,"marketCap":1606800,"netValueRatio":0.032,"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":"2026-04-16T16:00:00.000Z","fundId":3000000009353,"stockId":688981,"holdings":12100,"marketCap":1138005,"netValueRatio":0.0226,"quarterlyChange":-0.23430757958153547,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000009353,"stockId":688041,"holdings":5323,"marketCap":1119213,"netValueRatio":0.0223,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000009353,"stockId":688002,"holdings":10531,"marketCap":1065737,"netValueRatio":0.0212,"quarterlyChange":0.00396825396825462,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000009353,"stockId":688256,"holdings":1000,"marketCap":983000,"netValueRatio":0.0196,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000009353,"stockId":1000000000000700,"holdings":1900,"marketCap":811960,"netValueRatio":0.0162,"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":"2026-04-16T16:00:00.000Z","fundId":3000000009353,"stockId":300858,"holdings":39200,"marketCap":730296,"netValueRatio":0.0145,"quarterlyChange":0.11091234347048218,"stock":{"stockCode":"300858","tickerId":300858,"exchange":"sz","stockType":"company","name":"科拓生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000009353,"stockId":688266,"holdings":7300,"marketCap":721240,"netValueRatio":0.0143,"quarterlyChange":0.06580366774541457,"stock":{"stockCode":"688266","tickerId":688266,"exchange":"sh","stockType":"company","name":"泽璟制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000009353,"stockId":688778,"holdings":9800,"marketCap":704620,"netValueRatio":0.014,"quarterlyChange":-0.07069923743052864,"stock":{"stockCode":"688778","tickerId":688778,"exchange":"sh","stockType":"company","name":"厦钨新能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000009353,"stockId":688037,"holdings":4014,"marketCap":672585,"netValueRatio":0.0134,"quarterlyChange":0.1282741902902158,"stock":{"stockCode":"688037","tickerId":688037,"exchange":"sh","stockType":"company","name":"芯源微"}}],"bondHoldings":[{"_id":"69e1bcd31afee757d08929e4","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000009353,"stockCode":"102326","stockName":"国债2601","holdings":11000,"marketCap":1102904,"netValueRatio":0.0219,"lastUpdated":"2026-04-17T04:53:39.598Z"}],"lastFsMetrics":{"latestTurnoverRate":8.972207549304304,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.7037},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.7133},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.6896},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.6441},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.61},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5946},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.6112},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5857},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5802},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.6028},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5882},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5949},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5858},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5791},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5572},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5617},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5421},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5456},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5232},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5347},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4672},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4539},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4712},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4983},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4581},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4792},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4784},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4509},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4704},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4459},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4064},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4676},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4896},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5218},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5039},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5272},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5192},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5321},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5472},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.552},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5128},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5285},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5132},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4956},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5042},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5678},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5883},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5895},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5758},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5672},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5624},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.563},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5531},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5573},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5507},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5214},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5304},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5469},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5576},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5263},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5726},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5736},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.6069},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.6167},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5997},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.6249},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5899},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5888},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5626},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5794},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5747},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5585},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5676},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5492},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5793},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.5414},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.512},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4951},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.483},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4745},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4365},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.44},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4356},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4358},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4392},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4232},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4057},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4006},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3822},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3761},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3827},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3606},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3805},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3965},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3837},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4031},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4038},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4093},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3883},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3738},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3671},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3793},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3917},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3844},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3697},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.365},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3614},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3461},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3227},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3716},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3793},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3951},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.398},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4001},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4178},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4036},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4095},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4214},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4209},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4377},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4095},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4046},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4177},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4234},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4341},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4568},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4545},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4563},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.44},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3964},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3983},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4008},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3665},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3549},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4001},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4124},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3906},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4391},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4327},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4872},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4706},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4543},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4402},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4574},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4537},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4169},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4236},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4003},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4103},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4166},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4052},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3932},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3969},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3923},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3494},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.344},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3622},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3466},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3086},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3541},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.373},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.4056},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.384},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3988},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3689},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3865},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.382},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3698},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3353},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3408},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3304},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3285},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3073},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.2853},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.3081},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.2916},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.2943},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.2727},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.2777},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.2734},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.2613},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.2553},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.237},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.2333},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.2401},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.248},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.2332},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.2269},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.2186},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.2048},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.2022},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1948},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1778},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1784},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1673},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.161},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1587},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1526},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1434},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1456},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1482},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.135},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1338},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1412},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1359},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1485},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1487},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1295},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1278},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1355},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1196},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.099},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0913},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0973},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1056},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1005},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1027},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0981},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1094},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1106},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1101},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1228},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1102},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1097},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0965},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0935},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0883},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0998},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0814},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0854},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0888},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0854},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0946},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1005},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1031},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0967},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0946},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0966},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1141},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1122},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1151},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1029},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1227},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1165},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1132},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.098},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.085},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0821},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0852},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0812},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0921},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0896},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0944},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0823},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0856},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0837},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.085},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0926},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0907},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0688},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0534},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0228},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0013},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1211},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.136},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1355},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1324},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1408},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1516},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1514},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1504},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.155},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1558},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1761},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1876},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1997},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1906},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1935},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1739},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1949},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.2057},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.2052},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.2117},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.2266},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1999},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1952},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1828},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1863},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.2312},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.2352},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.2111},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.2054},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.2055},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1611},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1625},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1366},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1524},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.144},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1305},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1507},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1385},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1544},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1564},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1186},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0839},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0708},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0845},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.067},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.083},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0816},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0717},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0739},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0505},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0524},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0426},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.9982},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0026},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0141},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0059},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0029},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.9879},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.9852},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.9915},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.026},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0569},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0586},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0686},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0638},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0696},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0548},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0722},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0684},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0657},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0465},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0563},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0748},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0826},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0749},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0709},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0787},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0757},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0597},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.066},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0774},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0877},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0844},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.066},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0801},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0462},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.052},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0505},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0897},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0821},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0739},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0415},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0556},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0831},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1161},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1279},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1544},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.115},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1081},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0965},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1075},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0762},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0554},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0814},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0739},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0766},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0877},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0945},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.073},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0771},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0786},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0893},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0816},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0119},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0078},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0247},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0501},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.024},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.0713},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1009},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.1493},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":1.031},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.9205},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.864},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8269},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8274},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.7952},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8036},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8051},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8078},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.802},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8075},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8112},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8074},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8048},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.802},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8191},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8158},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8172},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8134},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.833},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.809},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.792},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.791},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.7959},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.7922},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.7957},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8021},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8073},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8202},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8225},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8255},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8269},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8412},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8394},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8394},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8423},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8402},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8429},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8325},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.866},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8905},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8909},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.858},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8555},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.867},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8526},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8597},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8823},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.9179},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.9184},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.9058},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.9097},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.9172},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.9044},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.9042},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.897},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8767},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8815},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8556},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8603},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8574},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8684},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8677},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8837},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8953},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8954},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8964},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8921},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8729},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8938},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.9043},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.9048},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8999},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.9056},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.91},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.894},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8913},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8798},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8777},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8598},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8669},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8782},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8763},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.875},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8668},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8531},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.836},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8469},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8523},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8365},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8653},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8772},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8817},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8904},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8858},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8833},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8845},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8945},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009353,"lxr_nv_fc":0.8961}],"indexCandlestickList":[{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48384,"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":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}