window.pageData = {"fund":{"_id":3000000011535,"name":"万家民瑞祥明6个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011535","tickerId":11535,"shortName":"万家民瑞祥明6个月持有期混合C","followedNum":0,"exchange":"jj","fundCollectionId":4000050190000,"inceptionDate":"2021-04-26T16:00:00.000Z","currency":"CNY","status":"normal","setUpDate":"2021-04-26T16:00:00.000Z","setUpAssetScale":87332954.73,"setUpShares":87332954.73,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"wjmrxm6gycyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50190000","tickerId":50190000,"name":"万家基金管理有限公司"},"managers":[{"name":"孙佳佳","stockType":"fund_manager","stockCode":"db20921220","exchange":"fm","tickerId":191010233290},{"name":"吴超","stockType":"fund_manager","stockCode":"8801594875","exchange":"fm","tickerId":2303199730}],"hotMetrics":{"fss":{"stockId":3000000011535,"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":47,"f_h_s_a":74252,"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":3000000011535,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.7404359430604982,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.7691473204599696,"f_p_r_m3_ssc":9096,"f_p_r_m3_ssrp":0.5625068719076416,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.6960372431020779,"f_p_r_y1_ssc":8335,"f_p_r_y1_ssrp":0.839692824574034,"f_p_r_y2_ssc":7728,"f_p_r_y2_ssrp":0.854536042448557,"f_p_r_y3_ssc":6929,"f_p_r_y3_ssrp":0.7843533487297921,"f_cagr_p_r_fs_ssc":9137,"f_cagr_p_r_fs_ssrp":0.7935639229422067,"f_p_r_y5_ssc":4316,"f_p_r_y5_ssrp":0.6271147161066049},"fp":{"stockId":3000000011535,"type":"fp","f_p_r_fys":0.021107166842559755,"f_p_r_m1":0.010827239054041371,"f_p_r_m3":0.011884388667046997,"f_p_r_m6":0.0218915026404225,"f_p_r_y1":0.05921576433121034,"f_cagr_p_r_fs":0.012444062263168965,"f_p_r_d1":-0.001376191880468003,"f_p_r_y2":0.0802882663418596,"f_p_r_y3":0.07245062474808561,"last_data_date":"2026-05-10T16:00:00.000Z","f_p_r_y5":0.06536536536536541},"ff":{"stockId":3000000011535,"type":"ff","f_m_f":422620,"f_m_f_r":0.008,"f_c_f":79241,"f_c_f_r":0.0015,"f_m_a_c_f":501861,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-10-18T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-04-23T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.0045000000000000005},"f_nlacan":{"stockId":3000000011535,"type":"f_nlacan","f_nv_d":"2026-05-10T16:00:00.000Z","f_nv":1.0643,"f_nv_cr":0.00028195488721793893},"f_as":{"stockId":3000000011535,"type":"f_as","f_tas":2521994.6067999997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011534,"__csrcFundId":9023,"stockCode":"011534","shortName":"万家民瑞祥明6个月持有期混合(011534)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11534,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:51:52.632Z","status":"normal","inceptionDate":"2021-04-26T16:00:00.000Z","name":"万家民瑞祥明6个月持有期混合型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050190000,"currency":"CNY","masterFundShortName":"万家民瑞祥明6个月持有期混合","setUpDate":"2021-04-26T16:00:00.000Z","setUpAssetScale":616013361.01,"setUpShares":616013361.01,"pinyin":"wjmrxm6gycyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011534,"stockId":688981,"holdings":631,"marketCap":59345,"netValueRatio":0.0026,"quarterlyChange":-0.23430757958153547,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011534,"stockId":1000000000000883,"holdings":2000,"marketCap":49445,"netValueRatio":0.0022,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011534,"stockId":688676,"holdings":609,"marketCap":45370,"netValueRatio":0.002,"quarterlyChange":-0.17533761346026056,"stock":{"stockCode":"688676","tickerId":688676,"exchange":"sh","stockType":"company","name":"金盘科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011534,"stockId":2884,"holdings":2100,"marketCap":38262,"netValueRatio":0.0017,"quarterlyChange":0.029960429621255003,"stock":{"stockCode":"002884","exchange":"sz","stockType":"company","tickerId":2884,"name":"凌霄泵业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011534,"stockId":301109,"holdings":2300,"marketCap":37996,"netValueRatio":0.0017,"quarterlyChange":0.10133333333333261,"stock":{"name":"军信股份","exchange":"sz","stockType":"company","stockCode":"301109","tickerId":301109}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011534,"stockId":603816,"holdings":1100,"marketCap":36740,"netValueRatio":0.0016,"quarterlyChange":0.08653220559531527,"stock":{"stockCode":"603816","exchange":"sh","stockType":"company","tickerId":603816,"name":"顾家家居"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011534,"stockId":786,"holdings":1400,"marketCap":36512,"netValueRatio":0.0016,"quarterlyChange":0.04445334401281453,"stock":{"stockCode":"000786","exchange":"sz","stockType":"company","tickerId":786,"name":"北新建材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011534,"stockId":708,"holdings":2200,"marketCap":35948,"netValueRatio":0.0016,"quarterlyChange":-0.0018326206475260953,"stock":{"stockCode":"000708","exchange":"sz","stockType":"company","tickerId":708,"name":"中信特钢"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011534,"stockId":2379,"holdings":1300,"marketCap":35204,"netValueRatio":0.0016,"quarterlyChange":0.1321070234113706,"stock":{"stockCode":"002379","exchange":"sz","stockType":"company","tickerId":2379,"name":"宏桥控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011534,"stockId":600970,"holdings":3300,"marketCap":34089,"netValueRatio":0.0015,"quarterlyChange":-0.005774783445620657,"stock":{"stockCode":"600970","exchange":"sh","stockType":"company","tickerId":600970,"name":"中材国际"}}],"bondHoldings":[{"_id":"69e7d7496201787ae12a528e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011534,"stockCode":"242869","stockName":"25东吴01","holdings":20000,"marketCap":2040733,"netValueRatio":0.0904,"lastUpdated":"2026-04-21T20:00:09.742Z"},{"_id":"69e7d7496201787ae12a528f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011534,"stockCode":"242975","stockName":"25平证16","holdings":20000,"marketCap":2033814,"netValueRatio":0.0901,"lastUpdated":"2026-04-21T20:00:09.745Z"},{"_id":"69e7d7496201787ae12a5290","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011534,"stockCode":"232580054","stockName":"25建行二级资本债03BC","holdings":20000,"marketCap":2032993,"netValueRatio":0.0901,"lastUpdated":"2026-04-21T20:00:09.749Z"},{"_id":"69e7d7496201787ae12a5291","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011534,"stockCode":"243556","stockName":"25光证G4","holdings":20000,"marketCap":2029916,"netValueRatio":0.0899,"lastUpdated":"2026-04-21T20:00:09.753Z"},{"_id":"69e7d7496201787ae12a5292","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011534,"stockCode":"019773","stockName":"25国债08","holdings":20000,"marketCap":2026549,"netValueRatio":0.0898,"lastUpdated":"2026-04-21T20:00:09.757Z"}]},"netValueList":[{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0643},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.064},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0646},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.064},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0634},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0631},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0549},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0552},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0549},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0541},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.054},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.054},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0536},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0533},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0534},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0528},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0529},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0527},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0529},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0527},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0526},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0514},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0509},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0508},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.051},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0508},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0512},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0505},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0501},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0502},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0498},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0489},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0503},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0505},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0514},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0503},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.051},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.052},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0523},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0525},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0518},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0518},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0529},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0523},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0514},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0517},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0533},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0529},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0531},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0531},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0522},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0508},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0521},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0518},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0515},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0514},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0501},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0501},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0511},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.05},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0472},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0511},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0513},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0522},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0509},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0515},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0523},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.051},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0501},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0497},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0482},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0465},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0456},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0446},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0442},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0441},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0436},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0428},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0431},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0438},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.043},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0423},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0402},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.04},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0415},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.041},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0405},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.04},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0394},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0392},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0378},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0371},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0354},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0361},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0373},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0382},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0394},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.034},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.034},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0351},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0344},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0363},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0365},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.037},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0365},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0359},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0365},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0382},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0385},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0388},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0403},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.041},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0398},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0404},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.041},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0417},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0416},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0415},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0431},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0411},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.041},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0398},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0394},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0398},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0392},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0394},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0395},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0388},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0389},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0379},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0376},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0368},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0367},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0357},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0358},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0363},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0361},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0353},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0362},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.037},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0375},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0375},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0362},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.034},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0347},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0344},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0321},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0324},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0336},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0336},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0353},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0318},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0323},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0331},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0333},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0314},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0331},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0343},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0312},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.027},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.027},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0276},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0285},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0288},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0305},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0297},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.036},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0356},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0328},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0307},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0302},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0275},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0274},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.025},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0219},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0234},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0209},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0207},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0183},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0193},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.019},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0178},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0152},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0135},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0136},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0171},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0179},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0188},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.021},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.021},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0182},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0173},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0161},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0142},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0132},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0117},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0106},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0112},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0121},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0113},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0106},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0112},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0096},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0104},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0104},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0097},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0104},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0103},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0103},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0099},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0107},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0087},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0063},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0062},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0063},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0077},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0083},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0076},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0078},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0096},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0111},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0099},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0108},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0094},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0101},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0088},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0074},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0067},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0082},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.007},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.007},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0072},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0076},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0087},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0093},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0086},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0075},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0074},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0072},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.009},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0078},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0087},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0048},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0053},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0036},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0041},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0003},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9992},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9986},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9999},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9991},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0002},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9987},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9983},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9975},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9984},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9975},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.999},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0002},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9982},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9986},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9965},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9942},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9906},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0084},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0115},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0113},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0103},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0133},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0149},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0146},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0142},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0145},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0135},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0176},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0199},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0211},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0199},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0193},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0136},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0162},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0153},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0159},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0173},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0177},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0134},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0114},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0102},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0119},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0186},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.018},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0136},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0145},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0132},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0097},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0095},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0074},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0091},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0107},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0085},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0091},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0066},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0091},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0078},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0049},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0019},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0022},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.003},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0001},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.001},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0028},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0014},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0001},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9983},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9978},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9982},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9935},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9946},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9961},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9957},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9966},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9946},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9953},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9971},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.001},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0029},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0033},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0026},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0019},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0023},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0002},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0002},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0007},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9994},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9997},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0045},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0085},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0046},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.002},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":1.0004},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9963},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9927},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9923},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9954},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9952},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9926},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9905},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9915},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9876},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9874},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9875},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9915},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9919},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9903},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9885},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.989},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9896},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9944},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9955},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9979},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9969},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9977},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9918},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9927},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.99},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.987},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9868},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9873},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9866},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9883},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9869},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9848},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9872},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9855},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9841},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9838},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9791},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9807},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9808},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9837},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9822},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.985},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9832},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9932},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9929},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9815},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.974},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9672},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9666},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9617},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9626},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9628},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9615},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9618},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9627},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9633},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9635},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9648},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9659},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9667},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9665},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9665},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9653},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9671},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9651},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9632},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9632},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9643},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9634},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9628},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9638},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9642},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9658},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9653},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9664},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9665},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.968},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9684},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9696},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9701},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9698},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9702},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9695},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9709},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9723},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9727},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9695},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9701},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9712},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9685},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9687},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9714},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9742},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.975},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9756},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9758},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9765},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9764},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9779},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9784},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9759},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9755},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.973},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9746},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9747},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.976},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9761},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9769},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9767},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9767},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9765},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9778},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.976},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9758},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9785},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9792},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.982},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9827},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9819},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9818},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9815},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9827},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9821},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.983},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9836},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9843},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9848},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9832},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9838},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9838},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9836},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.984},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.985},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9843},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9858},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9888},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9875},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9885},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9871},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.986},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9855},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9862},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011535,"lxr_nv_fc":0.9859}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48395,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}