window.pageData = {"fund":{"_id":3000000009489,"name":"中邮价值精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009489","tickerId":9489,"shortName":"中邮价值精选混合C","exchange":"jj","inceptionDate":"2020-06-23T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050540000,"currency":"CNY","status":"normal","setUpDate":"2020-06-23T16:00:00.000Z","setUpAssetScale":202288043.98,"setUpShares":202288043.98,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zyjzjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50540000","tickerId":50540000,"name":"中邮创业基金管理股份有限公司"},"managers":[{"name":"马姝丽","stockType":"fund_manager","stockCode":"db20882503","exchange":"fm","tickerId":131912220010}],"hotMetrics":{"fss":{"stockId":3000000009489,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":872,"f_h_s_a":17868,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009489,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.14612734748305367,"f_p_r_m1_ssc":9190,"f_p_r_m1_ssrp":0.08053106975731854,"f_p_r_m3_ssc":9046,"f_p_r_m3_ssrp":0.17545605306799336,"f_p_r_m6_ssc":8762,"f_p_r_m6_ssrp":0.17212646958109803,"f_p_r_y1_ssc":8333,"f_p_r_y1_ssrp":0.09841574651944311,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.14766839378238342,"f_p_r_y3_ssc":6907,"f_p_r_y3_ssrp":0.2841007819287576,"f_cagr_p_r_fs_ssc":9117,"f_cagr_p_r_fs_ssrp":0.40544098288723124,"f_p_r_y5_ssc":4291,"f_p_r_y5_ssrp":0.289044289044289},"fp":{"stockId":3000000009489,"type":"fp","f_p_r_fys":0.18465864708639268,"f_p_r_m1":0.19201446199795624,"f_p_r_m3":0.06585143017780593,"f_p_r_m6":0.16384007367047793,"f_p_r_y1":0.8499634057087082,"f_cagr_p_r_fs":0.07382914428090293,"f_p_r_d1":0.008876380168867826,"f_p_r_y3":0.3610338328995788,"f_p_r_y2":0.8447877387179179,"last_data_date":"2026-04-28T16:00:00.000Z","f_p_r_y5":0.25380291005291067},"ff":{"stockId":3000000009489,"type":"ff","f_m_f":303744,"f_m_f_r":0.012,"f_c_f":50624,"f_c_f_r":0.002,"f_m_a_c_f":354368,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-25T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009489,"type":"f_nlacan","f_nv_d":"2026-04-28T16:00:00.000Z","f_nv":1.5166,"f_nv_cr":0.01343133979285005},"f_as":{"stockId":3000000009489,"type":"f_as","f_tas":16178096.683199998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009488,"__csrcFundId":7679,"stockCode":"009488","name":"中邮价值精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9488,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:50.429Z","status":"normal","exchange":"jj","shortName":"中邮价值精选混合A","inceptionDate":"2020-06-23T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050540000,"currency":"CNY","masterFundShortName":"中邮价值精选混合","setUpDate":"2020-06-23T16:00:00.000Z","setUpAssetScale":456691344.65,"setUpShares":456691344.65,"pinyin":"zyjzjxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009488,"stockId":300502,"holdings":6200,"marketCap":2745608,"netValueRatio":0.0735,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009488,"stockId":300308,"holdings":4800,"marketCap":2733168,"netValueRatio":0.0732,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009488,"stockId":688630,"holdings":9000,"marketCap":1740600,"netValueRatio":0.0466,"quarterlyChange":0.4375975618821084,"stock":{"stockCode":"688630","tickerId":688630,"exchange":"sh","stockType":"company","name":"芯碁微装"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009488,"stockId":300136,"holdings":26000,"marketCap":1688960,"netValueRatio":0.0452,"quarterlyChange":0.047741935483869735,"stock":{"stockCode":"300136","exchange":"sz","stockType":"company","tickerId":300136,"name":"信维通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009488,"stockId":301232,"holdings":9000,"marketCap":1541700,"netValueRatio":0.0413,"quarterlyChange":0.017402150026727403,"stock":{"name":"飞沃科技","exchange":"sz","stockType":"company","stockCode":"301232","tickerId":301232}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009488,"stockId":600498,"holdings":28000,"marketCap":1413440,"netValueRatio":0.0379,"quarterlyChange":0.5735660847880308,"stock":{"stockCode":"600498","exchange":"sh","stockType":"company","tickerId":600498,"name":"烽火通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009488,"stockId":600118,"holdings":16942,"marketCap":1386872,"netValueRatio":0.0371,"quarterlyChange":-0.1378620326487625,"stock":{"stockCode":"600118","exchange":"sh","stockType":"company","tickerId":600118,"name":"中国卫星"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009488,"stockId":2865,"holdings":19000,"marketCap":1367620,"netValueRatio":0.0366,"quarterlyChange":0.3180736128914117,"stock":{"stockCode":"002865","exchange":"sz","stockType":"company","tickerId":2865,"name":"钧达股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009488,"stockId":688313,"holdings":16000,"marketCap":1331040,"netValueRatio":0.0357,"quarterlyChange":-0.06296463167380029,"stock":{"stockCode":"688313","tickerId":688313,"exchange":"sh","stockType":"company","name":"仕佳光子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009488,"stockId":300014,"holdings":20000,"marketCap":1244600,"netValueRatio":0.0333,"quarterlyChange":-0.05368004866180032,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}}],"bondHoldings":[{"_id":"69e8f9f71398d79843001864","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009488,"stockCode":"019792","stockName":"25国债19","holdings":23000,"marketCap":2317369,"netValueRatio":0.0621,"lastUpdated":"2026-04-22T16:40:23.570Z"},{"_id":"69e8f9f71398d79843001865","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009488,"stockCode":"127037","stockName":"银轮转债","holdings":2300,"marketCap":1184260,"netValueRatio":0.0317,"lastUpdated":"2026-04-22T16:40:23.574Z"},{"_id":"69e8f9f71398d79843001866","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009488,"stockCode":"118060","stockName":"瑞可转债","holdings":6000,"marketCap":937802,"netValueRatio":0.0251,"lastUpdated":"2026-04-22T16:40:23.579Z"}]},"netValueList":[{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.5166},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.4965},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.5136},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.491},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.5189},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.5328},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.4785},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.4693},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.4512},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.4008},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3745},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.388},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3591},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.347},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3232},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3174},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2453},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2436},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2241},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2463},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2286},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2642},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2723},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2827},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3046},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2855},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2746},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3174},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3069},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3257},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2746},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3237},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3191},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3444},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3723},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3852},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3364},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3732},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3921},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3727},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3798},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.4413},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.4342},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.4319},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.4141},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.4062},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3825},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.4063},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3763},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3988},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.4032},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3514},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.358},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3817},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.4146},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3691},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.4155},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.4229},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.4477},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.4441},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.4106},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.4326},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.4085},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3711},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.356},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3941},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.4013},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3867},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3943},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3682},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.4207},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3884},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3563},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.345},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3301},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3266},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2802},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2803},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2759},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2804},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2759},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2572},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2336},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2353},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2017},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2026},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2236},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.1865},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2109},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2334},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2165},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.227},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2305},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2221},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.1803},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.1685},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.1584},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.1652},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.1756},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.1739},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.1619},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.1643},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.1482},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.13},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.138},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.198},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2074},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2076},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2275},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2177},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2459},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2231},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2276},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2387},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2528},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2617},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2276},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2049},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2313},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.234},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2747},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.3031},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2734},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2757},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2302},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.1641},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.1785},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.1874},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.14},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.1202},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.1644},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.159},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.1345},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.1977},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2086},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2756},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2711},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.266},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2384},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2746},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2693},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2491},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2371},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2235},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2299},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2392},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2338},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2338},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2476},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2624},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2019},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.1816},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.1904},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.202},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.1346},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2096},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.1962},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.2453},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.1955},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.1794},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.1284},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.1233},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.1326},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.1022},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.0684},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.0868},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.0797},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.0772},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.0511},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.0257},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.0476},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.0076},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9956},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9832},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9963},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":1.0021},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9925},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9936},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9789},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9958},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9831},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9945},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.975},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9617},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9571},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9454},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.944},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9476},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9396},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9338},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9166},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9174},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8924},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8945},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8931},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8977},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9025},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8786},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8861},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8925},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8817},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.903},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9033},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8811},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8748},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8706},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8566},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8458},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8424},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8529},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.859},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8478},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8584},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8449},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8515},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8474},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8443},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8523},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8433},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8477},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8372},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8243},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.815},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8216},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8099},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8066},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8095},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8108},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8209},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8203},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8243},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8187},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8184},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8201},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8393},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8366},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8387},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8244},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8345},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8366},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8409},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8288},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8198},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8147},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8169},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8204},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8256},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8189},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8235},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8172},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8293},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8216},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8259},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8303},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8308},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8215},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8039},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7914},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7956},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8786},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8998},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8976},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9015},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8963},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9024},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.905},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9057},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9185},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9125},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9324},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9414},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9708},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.958},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9508},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9249},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9334},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9294},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.932},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9238},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9329},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9148},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.895},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8777},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8917},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9447},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9671},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9601},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9733},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9899},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.966},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9637},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.942},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9647},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9343},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9352},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9628},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9489},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9359},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9273},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9109},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8718},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9282},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9861},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9633},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9865},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9676},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9387},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9139},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9121},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8934},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9079},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8717},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8759},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9074},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9076},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9036},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8591},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8588},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8837},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8945},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9269},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9451},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9495},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9012},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9097},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9003},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9122},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8982},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8834},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8858},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8893},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8961},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9109},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8963},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8709},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8776},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8886},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.873},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.864},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8747},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8846},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8558},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8394},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8482},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8322},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8348},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8525},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8799},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.889},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8778},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8567},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8883},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9292},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9708},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9508},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9611},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9506},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9435},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9222},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9321},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9058},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8904},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9098},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9121},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9159},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9262},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9332},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9371},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9325},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9493},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9393},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9221},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.858},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8474},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8734},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8942},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8592},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8862},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8998},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.9671},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8727},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7909},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7565},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7351},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7321},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.6939},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.697},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7005},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7079},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7093},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.6993},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7002},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.6986},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.6932},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.6915},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7019},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7013},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7121},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7089},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7341},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.72},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7277},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7304},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7362},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7417},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7469},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7501},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7483},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7556},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7572},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7482},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7487},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7529},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7473},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7462},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.74},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7484},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7486},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7381},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7678},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7888},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7915},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7839},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7898},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7808},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7764},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7964},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7944},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7989},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7991},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.808},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8116},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8354},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8226},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8255},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8404},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8358},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8277},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7983},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8004},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8003},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7966},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7982},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8046},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7916},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7917},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7843},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7914},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7768},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7977},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8105},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8111},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.813},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8185},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8084},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7997},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7813},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7719},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7688},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7706},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7809},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7774},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7872},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7868},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7745},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7782},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7843},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7866},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7955},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7881},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8051},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8108},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8183},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8237},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8083},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.802},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7948},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.7962},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8042},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8093},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8186},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8169},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8216},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009489,"lxr_nv_fc":0.8239}],"indexCandlestickList":[{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48258,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}