window.pageData = {"fund":{"_id":3000000009750,"stockCode":"009750","name":"汇安价值蓝筹混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9750,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"汇安价值蓝筹混合A","inceptionDate":"2020-07-29T16:00:00.000Z","followedNum":2,"fundCollectionId":4000051300000,"currency":"CNY","masterFundShortName":"汇安价值蓝筹混合","setUpDate":"2020-07-29T16:00:00.000Z","setUpAssetScale":284804864.75,"setUpShares":284804864.75,"pinyin":"hajzlchhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51300000","tickerId":51300000,"name":"汇安基金管理有限责任公司"},"managers":[{"name":"蒋毅","stockType":"fund_manager","stockCode":"j101020206","exchange":"fm","tickerId":1025257500},{"name":"陆丰","stockType":"fund_manager","stockCode":"db20050031","exchange":"fm","tickerId":1206208540}],"hotMetrics":{"fss":{"stockId":3000000009750,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1128,"f_ins_h_s_r_c_hy":0.0021999999999999936,"f_ins_h_s_r_c_1y":-0.05480000000000003,"f_ind_h_s_r":0.8872,"f_ind_h_s_r_c_hy":-0.0021999999999999797,"f_ind_h_s_r_c_1y":0.05480000000000007,"f_h_a":593,"f_h_s_a":36668,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009750,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.08296312749888939,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.04384338532010034,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.07572901652067857,"f_p_r_m6_ssc":8757,"f_p_r_m6_ssrp":0.029808131566925536,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.23552726399231325,"f_p_r_y2_ssc":7708,"f_p_r_y2_ssrp":0.4765797327105229,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.5389864962973718,"f_cagr_p_r_fs_ssc":9086,"f_cagr_p_r_fs_ssrp":0.787011557512383,"f_p_r_y5_ssc":4259,"f_p_r_y5_ssrp":0.7472992015030531},"fp":{"stockId":3000000009750,"type":"fp","f_p_r_fys":0.21882981193406126,"f_p_r_m1":0.1938821924039118,"f_p_r_m3":0.13233390854184646,"f_p_r_m6":0.42707625390784365,"f_p_r_y1":0.5362891425226795,"f_cagr_p_r_fs":0.008540730867951263,"f_p_r_d1":-0.007297139521307616,"f_p_r_y3":0.15158495119008375,"f_p_r_y2":0.3832674571804988,"last_data_date":"2026-04-20T16:00:00.000Z","f_p_r_y5":-0.08409665881532025},"ff":{"stockId":3000000009750,"type":"ff","f_m_f":202224,"f_m_f_r":0.012,"f_c_f":33704,"f_c_f_r":0.002,"f_m_a_c_f":235928,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-01T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009750,"type":"f_nlacan","f_nv_d":"2026-04-20T16:00:00.000Z","f_nv":1.0499,"f_nv_cr":0.0036325399101424516},"f_as":{"stockId":3000000009750,"type":"f_as","f_tas":15116426.060800001,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009751,"name":"汇安价值蓝筹混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009751","tickerId":9751,"shortName":"汇安价值蓝筹混合C","__csrcFundId":7939,"lastUpdated":"2025-01-04T00:32:05.159Z","exchange":"jj","inceptionDate":"2020-07-29T16:00:00.000Z","followedNum":1,"fundCollectionId":4000051300000,"currency":"CNY","status":"normal","setUpDate":"2020-07-29T16:00:00.000Z","setUpAssetScale":1255831.13,"setUpShares":1255831.13,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hajzlchhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009750,"stockId":300136,"holdings":18200,"marketCap":1128400,"netValueRatio":0.0505,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":1.4031007751938,"stock":{"stockCode":"300136","exchange":"sz","stockType":"company","tickerId":300136,"name":"信维通信"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009750,"stockId":688002,"holdings":11126,"marketCap":1121500,"netValueRatio":0.0501,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1397557666214373,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009750,"stockId":300762,"holdings":26600,"marketCap":1108688,"netValueRatio":0.0496,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.6813231141589358,"stock":{"stockCode":"300762","exchange":"sz","stockType":"company","tickerId":300762,"name":"上海瀚讯"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009750,"stockId":2565,"holdings":57200,"marketCap":1048476,"netValueRatio":0.0469,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":1.4837398373983723,"stock":{"stockCode":"002565","exchange":"sz","stockType":"company","tickerId":2565,"name":"顺灏股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009750,"stockId":600879,"holdings":46500,"marketCap":991380,"netValueRatio":0.0443,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.826906598114824,"stock":{"stockCode":"600879","exchange":"sh","stockType":"company","tickerId":600879,"name":"航天电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009750,"stockId":600343,"holdings":20100,"marketCap":984297,"netValueRatio":0.044,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":2.286577181208053,"stock":{"stockCode":"600343","exchange":"sh","stockType":"company","tickerId":600343,"name":"航天动力"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009750,"stockId":688270,"holdings":7981,"marketCap":974240,"netValueRatio":0.0436,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.869372128637061,"stock":{"stockCode":"688270","tickerId":688270,"exchange":"sh","stockType":"company","name":"ST臻镭"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009750,"stockId":600118,"holdings":9800,"marketCap":930510,"netValueRatio":0.0416,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":1.5669099756690992,"stock":{"stockCode":"600118","exchange":"sh","stockType":"company","tickerId":600118,"name":"中国卫星"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009750,"stockId":300455,"holdings":28500,"marketCap":856140,"netValueRatio":0.0383,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.7274295572167897,"stock":{"stockCode":"300455","exchange":"sz","stockType":"company","tickerId":300455,"name":"航天智装"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009750,"stockId":2149,"holdings":15900,"marketCap":723609,"netValueRatio":0.0324,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":1.6246899669298052,"stock":{"stockCode":"002149","exchange":"sz","stockType":"company","tickerId":2149,"name":"西部材料"}}],"lastFsMetrics":{"latestTurnoverRate":1.8748303482004653,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":1.0499},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":1.0461},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":1.0079},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9897},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9761},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9712},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9335},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9356},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.941},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9391},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.8834},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.8864},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.8902},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9075},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9099},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9055},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.876},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.8704},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.8762},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.8614},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.8489},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.8794},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9084},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.929},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.8929},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9121},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9158},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9491},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9711},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.986},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9617},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9765},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.975},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9651},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.961},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":1.04},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":1.0205},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":1.0068},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9793},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.959},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9542},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9737},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9689},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9912},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":1.0132},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.989},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9944},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":1.0179},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":1.0278},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9734},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9849},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9966},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":1.0196},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":1.0315},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":1.0242},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":1.0551},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9653},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9272},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9435},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9823},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9745},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.979},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":1.022},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":1.0293},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":1.0603},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9972},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.9528},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.902},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.8966},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.873},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.8614},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.8187},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.8254},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.8233},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.8014},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7526},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7181},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7479},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.755},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7545},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7469},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7396},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7437},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7408},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7396},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7411},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7425},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.748},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7472},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7428},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7448},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7493},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7497},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7449},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7461},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7435},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7465},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.741},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7451},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7557},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7535},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7478},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7507},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7579},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7634},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7617},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7575},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7599},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7519},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7526},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7467},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7469},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7425},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7374},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7432},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7431},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7445},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.748},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.743},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7435},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7381},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7357},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7334},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7326},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7383},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7327},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7272},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7174},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7189},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7153},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7119},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7158},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7098},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7078},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7104},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7098},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7076},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7106},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7106},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7244},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7243},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.731},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7357},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7448},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7385},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7402},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7372},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7388},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7402},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7411},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7502},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7455},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7502},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7517},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7464},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7624},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7671},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7601},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7557},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7526},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7453},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7485},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.749},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7491},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7469},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7487},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7462},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7494},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7496},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7498},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7487},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7391},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7367},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7391},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7522},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7493},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7526},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7483},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7521},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7523},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7501},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7477},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7446},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7407},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7401},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7434},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7479},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7456},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.749},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.744},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7452},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7452},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7435},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7365},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7365},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7323},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7275},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7279},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7382},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7371},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7298},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7251},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7211},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.715},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7191},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7175},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7175},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7133},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7165},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7151},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7113},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7114},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7097},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.709},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7119},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7095},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7055},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.703},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7033},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7014},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7012},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7039},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.71},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7067},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7033},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7002},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7007},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7062},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7093},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6994},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6946},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6927},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6894},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6873},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.68},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6778},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6854},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6885},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6861},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6881},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.683},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6856},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6834},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6883},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6869},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6861},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6793},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6747},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6709},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6743},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6698},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6696},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6531},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6905},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6894},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6868},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.687},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6884},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6912},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6902},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6929},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.69},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6864},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6914},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6952},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6931},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6934},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6919},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6818},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6798},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6824},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6802},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6852},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6854},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6838},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6789},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6798},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6794},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6859},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6821},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.677},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.684},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6857},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6844},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6879},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.69},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6909},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6905},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6878},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6885},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6862},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.685},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6848},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6822},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.681},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6913},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6843},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6817},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.673},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6809},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.683},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6861},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6869},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6833},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6829},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6739},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6783},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6846},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6923},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6905},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6886},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6905},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6969},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7112},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7151},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7116},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7113},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7121},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7125},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7038},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6983},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7041},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7055},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.705},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7057},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7038},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7173},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7109},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7078},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7085},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7064},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7007},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7047},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7045},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7039},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6977},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6925},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7005},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6907},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6941},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.715},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7123},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7089},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.703},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7054},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7137},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7277},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7224},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7317},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7288},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7295},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7238},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7302},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7193},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7153},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7134},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7226},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7232},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.727},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7272},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7307},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7379},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7411},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7365},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7294},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7083},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7177},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7168},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7364},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7233},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7452},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7325},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.782},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7609},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7101},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6895},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6727},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6649},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6462},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6413},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6355},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6336},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6291},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.628},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6301},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6336},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6341},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6458},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6516},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6532},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6612},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6634},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6717},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6712},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.673},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6785},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6825},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6842},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6867},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6862},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6826},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6904},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6812},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6795},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6765},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6824},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6791},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6761},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6788},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6839},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6813},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6814},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6973},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7046},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7065},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6925},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6992},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.6985},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.693},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7034},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7047},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7243},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7309},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7354},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7301},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7406},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7354},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7349},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7424},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7333},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7421},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7328},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7353},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7277},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7273},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.731},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7395},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7301},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7302},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7183},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7279},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7248},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7286},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7375},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7392},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7378},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.738},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7413},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.745},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7476},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.751},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7481},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7569},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7548},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7501},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7596},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7514},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7513},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7532},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7594},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7562},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.76},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7461},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7481},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7582},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7658},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7727},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7625},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7584},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7677},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7731},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7747},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7691},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.769},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7578},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7618},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7679},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7632},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7625},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7597},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7469},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7531},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009750,"lxr_nv_fc":0.7416}],"indexCandlestickList":[{"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},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48197,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}