window.pageData = {"fund":{"_id":3000000011686,"name":"创金合信先进装备股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011686","tickerId":11686,"shortName":"创金合信先进装备股票C","exchange":"jj","inceptionDate":"2021-03-28T16:00:00.000Z","followedNum":8,"fundCollectionId":4000050990000,"currency":"CNY","status":"normal","setUpDate":"2021-03-28T16:00:00.000Z","setUpAssetScale":5084333.28,"setUpShares":5084333.28,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cjhxxjzbgpxfqszqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50990000","tickerId":50990000,"name":"创金合信基金管理有限公司"},"managers":[{"name":"李晗","stockType":"fund_manager","stockCode":"8801400095","exchange":"fm","tickerId":1208156620}],"hotMetrics":{"fss":{"stockId":3000000011686,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.479,"f_ind_h_s_r":0.521,"f_h_a":14928,"f_h_s_a":8867,"f_ind_h_s_r_c_1y":0.030600000000000016,"f_ind_h_s_r_c_hy":-0.2812,"f_ins_h_s_r_c_1y":-0.03060000000000007,"f_ins_h_s_r_c_hy":0.2812,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011686,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.43216531895777177,"f_p_r_m1_ssc":5795,"f_p_r_m1_ssrp":0.6482568173973076,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.6111994347288465,"f_p_r_m6_ssc":5365,"f_p_r_m6_ssrp":0.0779269202087994,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.3824614716735403,"f_p_r_y2_ssc":3506,"f_p_r_y2_ssrp":0.26961483594864477,"f_p_r_y3_ssc":2870,"f_p_r_y3_ssrp":0.20111537120948064,"f_cagr_p_r_fs_ssc":5860,"f_cagr_p_r_fs_ssrp":0.44342037890424985,"f_p_r_y5_ssc":1750,"f_p_r_y5_ssrp":0.10520297312750143},"fp":{"stockId":3000000011686,"type":"fp","f_p_r_fys":0.11096815696365381,"f_p_r_m1":0.04653981335595714,"f_p_r_m3":0.02828222685323034,"f_p_r_m6":0.28842136675619257,"f_p_r_y1":0.46306336834971273,"f_cagr_p_r_fs":0.11288940376905177,"f_p_r_d1":0.002119182843095757,"f_p_r_y2":0.7626046131863649,"f_p_r_y3":0.6084567383812984,"last_data_date":"2026-05-07T16:00:00.000Z","f_p_r_y5":0.7629644752960401},"ff":{"stockId":3000000011686,"type":"ff","f_m_f":361590,"f_m_f_r":0.012,"f_c_f":60265,"f_c_f_r":0.002,"f_m_a_c_f":421855,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-27T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011686,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.727,"f_nv_cr":0.013378711418847722},"f_as":{"stockId":3000000011686,"type":"f_as","f_tas":144028193.1456,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011685,"__csrcFundId":8951,"stockCode":"011685","shortName":"创金合信先进装备股票(011685)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":11685,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:56:09.874Z","status":"normal","inceptionDate":"2021-03-28T16:00:00.000Z","name":"创金合信先进装备股票型发起式证券投资基金","exchange":"jj","followedNum":4,"fundCollectionId":4000050990000,"currency":"CNY","masterFundShortName":"创金合信先进装备股票","setUpDate":"2021-03-28T16:00:00.000Z","setUpAssetScale":12799823.13,"setUpShares":12799823.13,"pinyin":"cjhxxjzbgpxfqszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000011685,"stockId":708,"holdings":1100900,"marketCap":17988706,"netValueRatio":0.0974,"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":"2026-04-19T16:00:00.000Z","fundId":3000000011685,"stockId":2111,"holdings":1773160,"marketCap":17323773,"netValueRatio":0.0938,"quarterlyChange":-0.07129277566539904,"stock":{"stockCode":"002111","exchange":"sz","stockType":"company","tickerId":2111,"name":"威海广泰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000011685,"stockId":300445,"holdings":722132,"marketCap":14312656,"netValueRatio":0.0775,"quarterlyChange":-0.2394474290099764,"stock":{"stockCode":"300445","exchange":"sz","stockType":"company","tickerId":300445,"name":"康斯特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000011685,"stockId":2985,"holdings":320780,"marketCap":11621859,"netValueRatio":0.063,"quarterlyChange":0.14182161991805886,"stock":{"stockCode":"002985","tickerId":2985,"exchange":"sz","stockType":"company","name":"北摩高科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000011685,"stockId":2179,"holdings":271500,"marketCap":9176700,"netValueRatio":0.0497,"quarterlyChange":-0.04627539503385969,"stock":{"stockCode":"002179","exchange":"sz","stockType":"company","tickerId":2179,"name":"中航光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000011685,"stockId":600150,"holdings":296800,"marketCap":9153312,"netValueRatio":0.0496,"quarterlyChange":-0.07276007215874936,"stock":{"stockCode":"600150","exchange":"sh","stockType":"company","tickerId":600150,"name":"中国船舶"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000011685,"stockId":600038,"holdings":269200,"marketCap":9088192,"netValueRatio":0.0492,"quarterlyChange":-0.06559645723775276,"stock":{"stockCode":"600038","exchange":"sh","stockType":"company","tickerId":600038,"name":"中直股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000011685,"stockId":600764,"holdings":381400,"marketCap":9058250,"netValueRatio":0.0491,"quarterlyChange":-0.12921548564047058,"stock":{"stockCode":"600764","exchange":"sh","stockType":"company","tickerId":600764,"name":"中国海防"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000011685,"stockId":603712,"holdings":561900,"marketCap":9052209,"netValueRatio":0.049,"quarterlyChange":-0.22436206066442022,"stock":{"stockCode":"603712","exchange":"sh","stockType":"company","tickerId":603712,"name":"七一二"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000011685,"stockId":600685,"holdings":308300,"marketCap":8811214,"netValueRatio":0.0477,"quarterlyChange":0.00456942003514893,"stock":{"stockCode":"600685","exchange":"sh","stockType":"company","tickerId":600685,"name":"中船防务"}}]},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.727},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.7042},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.704},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6792},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6672},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6461},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6688},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6715},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6876},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6869},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6919},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6976},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6748},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6737},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6713},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.678},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6618},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6594},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6422},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6502},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6041},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.5969},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6125},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6359},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6206},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6324},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6232},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6149},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.632},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6098},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.5726},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6441},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6708},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.7116},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6962},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.719},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.718},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.7521},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.7685},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.7794},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.7538},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.7862},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.7569},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.754},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.744},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.8083},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.8022},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.8035},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.7776},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.7724},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.7456},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.7333},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.715},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.7161},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6952},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6795},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.7068},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.7085},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6833},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.63},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6622},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6756},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6983},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.71},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6944},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.735},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.7382},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6957},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6993},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6968},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.661},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6697},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6844},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6863},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.7317},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.689},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6716},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6281},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.6266},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.5804},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.5545},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.5313},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.5419},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.5204},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.5199},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.4874},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.4637},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.4822},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.4899},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.4708},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.4422},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.4588},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.4752},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.4571},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.4388},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.4442},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.4346},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.4372},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.4322},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.4033},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3995},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.4075},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.4026},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3846},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3612},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3606},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3902},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3911},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3495},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3854},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3825},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3651},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3653},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3488},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3418},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.338},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3414},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3411},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3404},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3461},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3362},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3371},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3394},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3331},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3358},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3501},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3495},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3402},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3231},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.306},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2992},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3058},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2993},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2995},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3255},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.342},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3343},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3474},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3446},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3422},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3333},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3064},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3005},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2937},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3061},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2925},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.297},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.299},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2969},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.31},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2998},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2959},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3042},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3063},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2948},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2965},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3083},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3027},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2919},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3066},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3452},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3628},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3647},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3596},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3443},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3669},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3719},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3498},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3421},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3418},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3339},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3384},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3355},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3244},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3432},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3417},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.343},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3409},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3394},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3452},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3324},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3291},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3021},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3034},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3166},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3253},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3171},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3064},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.3067},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2865},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2989},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2933},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2853},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.28},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2636},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2644},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2703},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2716},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2604},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2607},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2661},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2599},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2601},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2665},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2659},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2734},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2746},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2462},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.235},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2309},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2064},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2008},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1801},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1874},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2059},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2027},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1986},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1964},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1895},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1892},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1845},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1979},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1877},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.188},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1863},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1933},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1858},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1774},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1616},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1679},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1664},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1585},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.17},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1729},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1713},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1696},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1534},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1585},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1693},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1779},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1969},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1688},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1804},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1636},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1361},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1181},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1175},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1186},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1269},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1266},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1338},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1392},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1502},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1237},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1239},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1049},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1085},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1213},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1162},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1111},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.105},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0661},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0595},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1528},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1614},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1746},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.158},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1716},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1808},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1792},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1728},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1739},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1956},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.2029},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1913},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1926},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1891},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.194},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1921},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1931},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1995},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1822},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1797},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1714},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1669},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1594},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1325},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1297},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.156},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1645},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1553},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1696},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1514},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1463},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.115},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0947},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1052},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1028},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1027},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1141},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1106},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1126},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1033},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0957},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0691},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0645},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0711},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0637},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0711},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0711},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.079},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0728},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0617},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0645},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0699},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0433},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.036},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0308},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0254},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0283},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0181},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0262},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0471},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0805},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1041},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1086},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.092},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0892},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1019},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0864},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1098},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1022},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1019},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.093},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1111},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1214},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1428},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1388},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1223},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1111},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1032},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0972},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0895},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1017},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1035},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0926},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0778},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0836},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0651},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.069},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0747},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1104},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1055},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0979},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0792},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0862},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1065},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1361},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1385},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1554},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1345},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1233},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1237},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.1191},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0811},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0491},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0658},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0518},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0487},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0697},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0575},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0463},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0597},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0433},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0471},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0091},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9832},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9875},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9858},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9952},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9699},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0142},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0131},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0798},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":1.0162},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9376},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8992},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8675},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8589},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8301},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8252},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8294},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8132},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8164},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8246},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8309},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8359},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8327},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8399},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8547},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8476},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8541},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8467},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8686},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8564},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8421},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8376},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8514},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8523},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8548},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8679},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8719},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8893},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8888},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8936},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8916},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9036},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8975},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9089},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9197},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9389},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9218},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9017},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9221},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9315},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9186},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8992},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.895},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.895},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.868},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8679},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8689},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8895},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8798},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.873},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8686},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8729},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8714},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8768},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8824},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8634},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8641},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8614},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.882},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8771},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.892},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9036},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9112},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9089},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.909},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.8976},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9145},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.903},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9074},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9288},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9311},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9469},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9566},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.946},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9502},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9581},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9599},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9568},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9491},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9452},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9667},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9661},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9618},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9711},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9617},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9556},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.955},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9577},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9558},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9706},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.983},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9862},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9972},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9883},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9756},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9794},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9834},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011686,"lxr_nv_fc":0.9886}],"indexCandlestickList":[{"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":48372,"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"}}