window.pageData = {"fund":{"_id":3000000010540,"name":"浙商智多金稳健一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"010540","tickerId":10540,"shortName":"浙商智多金稳健一年持有期C","inceptionDate":"2021-06-23T16:00:00.000Z","fundCollectionId":4000050630000,"currency":"CNY","followedNum":0,"status":"normal","setUpDate":"2021-06-23T16:00:00.000Z","setUpAssetScale":186782039.42,"setUpShares":186782039.42,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zszdjwjyncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50630000","tickerId":50630000,"name":"浙商基金管理有限公司"},"managers":[{"name":"方潇玥","stockType":"fund_manager","stockCode":"j101019880","exchange":"fm","tickerId":62425251810}],"hotMetrics":{"fss":{"stockId":3000000010540,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":341,"f_h_s_a":115386,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010540,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.3093573093573094,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.32328527741371776,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.17634002885362335,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.2809142857142857,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.6447621335896204,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.645944192083063,"f_p_r_y3_ssc":6869,"f_p_r_y3_ssrp":0.36560861968549796,"f_cagr_p_r_fs_ssc":9078,"f_cagr_p_r_fs_ssrp":0.5879695934780214},"fp":{"stockId":3000000010540,"type":"fp","f_p_r_fys":0.06033223804308152,"f_p_r_m1":0.0024160842177927133,"f_p_r_m3":0.049128510792016744,"f_p_r_m6":0.08261642255864143,"f_p_r_y1":0.15819993771212926,"f_cagr_p_r_fs":0.036144851412453605,"f_p_r_d1":0.0016448959845183353,"f_p_r_y2":0.20208504706224195,"f_p_r_y3":0.21538953415823658,"last_data_date":"2026-04-12T16:00:00.000Z"},"ff":{"stockId":3000000010540,"type":"ff","f_m_f":614995,"f_m_f_r":0.008,"f_c_f":153748,"f_c_f_r":0.002,"f_m_a_c_f":768743,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-09T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01},"f_nlacan":{"stockId":3000000010540,"type":"f_nlacan","f_nv_d":"2026-04-12T16:00:00.000Z","f_nv":1.1617,"f_nv_cr":0.001983784716232506},"f_as":{"stockId":3000000010540,"type":"f_as","f_tas":65104432.6152,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010539,"__csrcFundId":9122,"stockCode":"010539","shortName":"浙商智多金稳健一年持有期A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10539,"masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:26.650Z","status":"normal","name":"浙商智多金稳健一年持有期混合型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050630000,"inceptionDate":"2021-06-23T16:00:00.000Z","currency":"CNY","masterFundShortName":"浙商智多金稳健一年持有期","setUpDate":"2021-06-23T16:00:00.000Z","setUpAssetScale":208930055.07,"setUpShares":208930055.07,"pinyin":"zszdjwjyncyqhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010539,"stockId":338,"holdings":209300,"marketCap":3599960,"netValueRatio":0.0461,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.25768328148824615,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010539,"stockId":333,"holdings":44650,"marketCap":3489397,"netValueRatio":0.0447,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010539,"stockId":1000000000006198,"holdings":461102,"marketCap":2900331,"netValueRatio":0.0372,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.01282263159724406,"stock":{"stockCode":"06198","exchange":"hk","stockType":"company","tickerId":6198,"name":"青岛港"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010539,"stockId":1000000000003808,"holdings":76608,"marketCap":1911369,"netValueRatio":0.0245,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.19669244854341672,"stock":{"stockCode":"03808","exchange":"hk","stockType":"company","tickerId":3808,"name":"中国重汽"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010539,"stockId":600519,"holdings":1100,"marketCap":1514898,"netValueRatio":0.0194,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010539,"stockId":600309,"holdings":16400,"marketCap":1257552,"netValueRatio":0.0161,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.15169720636827932,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010539,"stockId":1000000000000038,"holdings":160105,"marketCap":1208792,"netValueRatio":0.0155,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.18270439236438407,"stock":{"stockCode":"00038","exchange":"hk","stockType":"company","tickerId":38,"name":"第一拖拉机股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010539,"stockId":600782,"holdings":297408,"marketCap":1153943,"netValueRatio":0.0148,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.07177033492822882,"stock":{"stockCode":"600782","exchange":"sh","stockType":"company","tickerId":600782,"name":"新钢股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010539,"stockId":603871,"holdings":72802,"marketCap":1015587,"netValueRatio":0.013,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.010529499092759353,"stock":{"stockCode":"603871","exchange":"sh","stockType":"company","tickerId":603871,"name":"嘉友国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010539,"stockId":601899,"holdings":27400,"marketCap":944478,"netValueRatio":0.0121,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}}],"bondHoldings":[{"_id":"6970e456022f6000e3fdb885","date":"2025-12-30T16:00:00.000Z","fundId":3000000010539,"stockCode":"210205","stockName":"21国开05","holdings":100000,"marketCap":11196838,"netValueRatio":0.1435,"lastUpdated":"2026-01-21T14:36:06.931Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e456022f6000e3fdb886","date":"2025-12-30T16:00:00.000Z","fundId":3000000010539,"stockCode":"190215","stockName":"19国开15","holdings":100000,"marketCap":10707356,"netValueRatio":0.1372,"lastUpdated":"2026-01-21T14:36:06.941Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e456022f6000e3fdb887","date":"2025-12-30T16:00:00.000Z","fundId":3000000010539,"stockCode":"019766","stockName":"25国债01","holdings":62000,"marketCap":6269161,"netValueRatio":0.0803,"lastUpdated":"2026-01-21T14:36:06.945Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e456022f6000e3fdb888","date":"2025-12-30T16:00:00.000Z","fundId":3000000010539,"stockCode":"185388","stockName":"22华泰Y2","holdings":50000,"marketCap":5198955,"netValueRatio":0.0666,"lastUpdated":"2026-01-21T14:36:06.948Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e456022f6000e3fdb889","date":"2025-12-30T16:00:00.000Z","fundId":3000000010539,"stockCode":"185911","stockName":"22信投Y2","holdings":35000,"marketCap":3641997,"netValueRatio":0.0467,"lastUpdated":"2026-01-21T14:36:06.951Z","declarationDate":"2026-01-20T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1617},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1594},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1558},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1561},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1465},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1479},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1505},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1507},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1426},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1448},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1444},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1437},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1468},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1416},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.133},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.143},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1418},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1522},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1504},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1549},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1589},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1644},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1656},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.167},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1578},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1674},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1656},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1602},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1645},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1751},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1733},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1755},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.175},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1738},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1598},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1697},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.16},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1569},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1554},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1447},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1486},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1529},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1453},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1319},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1468},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1494},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.148},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1432},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1432},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1374},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1342},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.134},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.13},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1302},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1134},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1107},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1061},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1073},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1068},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1054},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1019},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1047},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1044},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0987},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0956},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.096},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0954},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0985},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0963},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0973},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0996},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1001},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0988},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0978},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1001},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0975},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1003},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0989},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0936},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0947},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.091},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0971},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0999},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0958},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0958},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0948},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0954},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.091},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0892},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0894},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0891},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0865},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0865},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0921},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.093},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0932},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0984},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1055},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1025},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1008},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.1001},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0976},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0971},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0885},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0855},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0864},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0831},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.082},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0792},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0784},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0796},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0771},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0788},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0755},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0748},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0726},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.072},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0757},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0777},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0718},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.073},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0755},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0776},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0725},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0718},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0691},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0688},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0716},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0695},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0683},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0736},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0697},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.074},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.073},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.074},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.074},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.076},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0743},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0753},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0755},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.071},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0661},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0678},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0684},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0677},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0682},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0627},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0641},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0696},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0686},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0637},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.062},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0603},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0587},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0574},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0578},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0568},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0584},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0586},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0579},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0576},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0553},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0557},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0541},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0498},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0499},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.051},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0586},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0577},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0564},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0593},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.061},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0585},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0597},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0506},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0454},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0429},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0391},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0394},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0401},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0393},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0382},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0368},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0394},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0374},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0398},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0379},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0361},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0312},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0294},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0281},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0279},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0283},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0254},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0219},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0209},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0177},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0231},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0239},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.022},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0211},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0231},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0227},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0202},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0203},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0181},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.017},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0175},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.016},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0168},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0186},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0155},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.014},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0151},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0167},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0188},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0206},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0194},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0167},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0166},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0177},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.02},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0173},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0168},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0118},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0112},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0081},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0076},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0027},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0038},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0027},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0041},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0023},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.003},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0005},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.998},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9974},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9979},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9972},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0011},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0029},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.003},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0043},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9997},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9974},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9886},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0182},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0216},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0213},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0224},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0276},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0266},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0261},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.026},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0258},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0256},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0294},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0332},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0314},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0292},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0282},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0198},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.021},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0235},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0239},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0222},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0222},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0206},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0196},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0171},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0167},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0235},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.02},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0144},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0171},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0186},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0165},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0167},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0163},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0162},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0148},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0136},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.014},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0117},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0129},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0123},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0084},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.007},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0113},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0088},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0069},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0081},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0107},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0119},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0086},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0071},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.007},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0077},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0002},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0031},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0098},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0122},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0103},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0102},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0098},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0128},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0166},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0189},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0194},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0186},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.019},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0221},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0198},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0187},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0178},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0175},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0162},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.016},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0184},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.024},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0207},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.02},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0175},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0149},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0107},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0129},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0133},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0118},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0098},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0062},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0116},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0059},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0076},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0073},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0137},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0116},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0098},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0038},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.005},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0064},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0116},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0119},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.015},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0174},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0191},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0101},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0131},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0068},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0063},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0033},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0054},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0097},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0148},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0114},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.009},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0144},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0102},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0053},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.006},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9977},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0023},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0024},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0134},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.009},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0145},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0079},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.0282},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":1.02},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9991},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9879},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9723},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.969},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9569},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9549},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9543},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9482},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9478},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9476},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9493},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9479},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9489},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9528},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9541},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9529},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9541},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9511},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9532},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9482},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9443},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9465},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9493},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.948},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9467},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9488},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9489},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9522},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9503},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9528},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9536},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9578},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9582},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9586},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9593},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9566},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.954},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9554},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9588},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9609},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9644},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9533},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.954},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9589},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9468},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.948},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9526},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9584},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9601},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9615},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9609},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9638},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9664},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9662},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9627},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.96},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9582},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9553},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9606},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9626},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9659},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9662},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9709},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9688},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9688},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9668},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9692},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.969},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9651},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9678},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9713},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9737},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9726},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.972},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9734},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9727},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.974},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9756},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9779},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9769},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9757},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9789},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.976},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9757},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9784},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9818},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9842},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9852},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9813},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9834},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9855},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9854},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9884},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9893},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9919},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9916},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9912},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.991},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9866},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9864},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.982},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9853},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9835},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9726},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9723},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9719},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.972},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9729},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9691},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9711},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9697},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9695},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9697},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9653},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000010540,"lxr_nv_fc":0.9693}],"indexCandlestickList":[{"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},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48125,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}