window.pageData = {"fund":{"_id":3000000009988,"stockCode":"009988","name":"信澳蓝筹精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":9988,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-09-08T16:00:00.000Z","shortName":"信澳蓝筹精选股票A","followedNum":5,"fundCollectionId":4000050550000,"currency":"CNY","masterFundShortName":"信澳蓝筹精选股票","setUpDate":"2020-09-08T16:00:00.000Z","setUpAssetScale":2937885324.97,"setUpShares":2937885324.97,"pinyin":"xalcjxgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50550000","tickerId":50550000,"name":"信达澳亚基金管理有限公司"},"managers":[{"name":"何静","stockType":"fund_manager","stockCode":"j101020024","exchange":"fm","tickerId":810249880}],"hotMetrics":{"fss":{"stockId":3000000009988,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.001,"f_ins_h_s_r_c_hy":0.00010000000000000005,"f_ins_h_s_r_c_1y":0.00019999999999999998,"f_ind_h_s_r":0.9990000000000001,"f_ind_h_s_r_c_hy":-0.00009999999999987796,"f_ind_h_s_r_c_1y":-0.00019999999999986695,"f_h_a":10685,"f_h_s_a":27952,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009988,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.2918238993710692,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.6904308703928015,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.7655612697286753,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.1655328798185941,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.29172997612329066,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.6578196347031964,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.777078965758211,"f_cagr_p_r_fs_ssc":5848,"f_cagr_p_r_fs_ssrp":0.8948178553104156,"f_p_r_y5_ssc":1745,"f_p_r_y5_ssrp":0.900802752293578},"fp":{"stockId":3000000009988,"type":"fp","f_p_r_fys":0.11865291737371186,"f_p_r_m1":0.03489916676729865,"f_p_r_m3":-0.02966485507246308,"f_p_r_m6":0.15623313545601758,"f_p_r_y1":0.536668459745383,"f_cagr_p_r_fs":-0.02699132142493288,"f_p_r_d1":0.001450589301903893,"f_p_r_y2":0.3419981208894458,"f_p_r_y3":0.10140084822002304,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y5":-0.3363277317432045},"ff":{"stockId":3000000009988,"type":"ff","f_m_f":1524451,"f_m_f_r":0.012,"f_c_f":254075,"f_c_f_r":0.002,"f_m_a_c_f":1778526,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-11T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009988,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.857,"f_nv_cr":-0.003256571295650046},"f_as":{"stockId":3000000009988,"type":"f_as","f_tas":220605740.2635,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024168,"name":"信澳蓝筹精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024168","tickerId":24168,"shortName":"信澳蓝筹精选股票C","currency":"CNY","__csrcFundId":8077,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-06-23T08:42:10.100Z","inceptionDate":"2025-06-08T16:00:00.000Z","pinyin":"xalcjxgpxzqtzjj","fundCollectionId":4000050550000}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009988,"stockId":601899,"holdings":399200,"marketCap":13061824,"netValueRatio":0.0418,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009988,"stockId":601398,"holdings":1666300,"marketCap":12730532,"netValueRatio":0.0408,"quarterlyChange":-0.036569987389659775,"stock":{"stockCode":"601398","exchange":"sh","stockType":"company","tickerId":601398,"name":"工商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009988,"stockId":601088,"holdings":256400,"marketCap":11986700,"netValueRatio":0.0384,"quarterlyChange":0.15432098765432145,"stock":{"stockCode":"601088","exchange":"sh","stockType":"company","tickerId":601088,"name":"中国神华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009988,"stockId":601985,"holdings":1088200,"marketCap":9848210,"netValueRatio":0.0315,"quarterlyChange":0.048504921106077514,"stock":{"stockCode":"601985","exchange":"sh","stockType":"company","tickerId":601985,"name":"中国核电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009988,"stockId":601328,"holdings":1340200,"marketCap":9381400,"netValueRatio":0.03,"quarterlyChange":-0.034482758620689724,"stock":{"stockCode":"601328","exchange":"sh","stockType":"company","tickerId":601328,"name":"交通银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009988,"stockId":601006,"holdings":1748600,"marketCap":9372496,"netValueRatio":0.03,"quarterlyChange":0.03875968992248069,"stock":{"stockCode":"601006","exchange":"sh","stockType":"company","tickerId":601006,"name":"大秦铁路"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009988,"stockId":600039,"holdings":887300,"marketCap":8935111,"netValueRatio":0.0286,"quarterlyChange":0.012060301507538007,"stock":{"stockCode":"600039","exchange":"sh","stockType":"company","tickerId":600039,"name":"四川路桥"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009988,"stockId":600938,"holdings":220300,"marketCap":8812000,"netValueRatio":0.0282,"quarterlyChange":0.3253810470510272,"stock":{"name":"中国海油","exchange":"sh","stockType":"company","stockCode":"600938","tickerId":600938}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009988,"stockId":600489,"holdings":323900,"marketCap":8651369,"netValueRatio":0.0277,"quarterlyChange":0.14340753424657615,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009988,"stockId":601988,"holdings":1442600,"marketCap":8468062,"netValueRatio":0.0271,"quarterlyChange":0.02443280977312412,"stock":{"stockCode":"601988","exchange":"sh","stockType":"company","tickerId":601988,"name":"中国银行"}}],"bondHoldings":[{"_id":"69e7d7426201787ae12a516f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009988,"stockCode":"019827","stockName":"26国债01","holdings":168000,"marketCap":16844356,"netValueRatio":0.0539,"lastUpdated":"2026-04-21T20:00:02.352Z"}],"lastFsMetrics":{"latestTurnoverRate":5.379146729583139,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.857},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8598},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8471},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8536},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8524},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8525},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.865},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8561},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8518},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8475},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8442},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8306},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8344},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8299},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8329},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8296},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8304},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8149},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8166},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8212},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8252},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8205},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8281},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8233},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.82},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8214},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8151},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8037},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8259},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8273},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.848},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.851},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8626},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8763},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8817},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8817},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8733},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8731},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8819},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8838},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8815},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8813},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.9156},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.902},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8901},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8889},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8693},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8528},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8729},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8705},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8597},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8568},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8457},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8426},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8629},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8605},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.839},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8832},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.9089},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.9067},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8773},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8801},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.865},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8527},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8507},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8346},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8339},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8201},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8219},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8132},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8111},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8136},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.8064},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.792},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7991},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.802},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7811},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7661},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7625},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7561},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7641},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7518},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7533},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7534},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7515},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7419},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7328},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7338},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7174},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7306},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7308},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7222},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7244},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7181},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7318},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7328},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7197},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7192},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7169},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7207},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.712},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7086},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7066},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.71},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7016},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7079},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7288},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7327},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.723},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7374},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7386},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7437},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7305},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7316},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7359},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7317},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7319},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7238},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7188},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7286},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7304},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7412},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7405},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7263},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7351},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7253},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.721},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7165},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7179},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7156},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7155},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7234},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7235},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7167},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7327},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7296},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7472},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7251},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7115},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6968},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.7012},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6943},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6835},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6811},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.676},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.673},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6842},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6801},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6811},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6843},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6801},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.668},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6721},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6727},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.665},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6456},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.663},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6693},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6749},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6648},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6578},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6521},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6652},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6651},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6514},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6421},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6444},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6345},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6378},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6357},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6245},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6252},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6158},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6159},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6125},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.612},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6125},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6085},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6024},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5966},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.598},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6112},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6116},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6124},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.612},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6125},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6111},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6086},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6064},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6055},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.602},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6019},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6033},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6065},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6023},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6059},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.604},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6068},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.607},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6069},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6039},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.604},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6018},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5941},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5936},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6021},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5991},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5927},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5918},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5892},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5886},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5917},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5886},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5899},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5874},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5869},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5833},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5802},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5801},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5802},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5779},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5822},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5799},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5707},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.569},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5707},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5709},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5732},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5753},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5774},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5754},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5686},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5664},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5671},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5702},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5716},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5709},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5657},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5666},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5638},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.565},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5603},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5577},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5657},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.567},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5652},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5668},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5638},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5759},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5752},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5703},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5715},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5751},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5667},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5627},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5526},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5495},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5413},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.54},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5315},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5577},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5579},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.56},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5615},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5588},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5577},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5586},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5621},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5586},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5555},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5638},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5661},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5627},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5581},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5604},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5562},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5549},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5554},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5523},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5515},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5488},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5485},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5427},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5398},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5356},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5474},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5488},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5441},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5516},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5556},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5541},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5502},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.549},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5528},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5579},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5554},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5592},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5603},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5596},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5585},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5544},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5528},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5562},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5553},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5518},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5463},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5502},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5517},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5547},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5576},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5525},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.553},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5491},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5535},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5565},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5612},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5566},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5548},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5545},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5584},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5712},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5714},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5679},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5657},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5681},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5651},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5601},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5558},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5587},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5601},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5594},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5611},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.566},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5772},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5686},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5643},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5558},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.556},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5491},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5521},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5575},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5593},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5531},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5463},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5527},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5442},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5433},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5457},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5615},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5632},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5616},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5605},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5674},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5749},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5828},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5846},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5869},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5884},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5956},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.579},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5849},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5721},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5644},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5657},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5705},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.577},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5813},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5783},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5753},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5849},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5818},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.586},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5853},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5675},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5726},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5774},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5903},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.582},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6028},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6038},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6528},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6198},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.58},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5634},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5508},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5474},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5314},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5293},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5296},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5308},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5278},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5294},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5304},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.542},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5434},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5468},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5501},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.552},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5524},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5584},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5595},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5657},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5752},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5758},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5805},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5879},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5891},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5825},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5831},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5861},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5779},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5812},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5785},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5794},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5746},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5749},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5785},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5819},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5783},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5803},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5916},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5957},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5901},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5939},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5978},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5944},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.5976},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6016},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.597},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6061},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6076},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6052},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.598},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6112},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6111},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6096},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6144},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6088},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6173},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6088},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6078},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6041},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6047},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6129},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6244},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6172},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6173},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6077},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6175},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6175},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.618},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6217},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6247},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6287},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.632},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6303},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6267},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6323},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6349},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6347},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.64},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6389},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6357},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6452},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6354},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6324},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6354},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6373},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6363},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6412},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6358},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.638},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6403},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6471},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6468},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6469},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.648},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6552},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6593},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6593},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6519},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6498},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6444},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6438},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009988,"lxr_nv_fc":0.6479}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48278,"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"}}