window.pageData = {"fund":{"_id":3000000011789,"name":"工银瑞信聚益混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011789","tickerId":11789,"shortName":"工银聚益混合C","currency":"CNY","inceptionDate":"2021-09-12T16:00:00.000Z","fundCollectionId":4000050470000,"followedNum":0,"status":"normal","setUpDate":"2021-09-12T16:00:00.000Z","setUpAssetScale":36288.39,"setUpShares":36288.39,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gyrxjyhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50470000","tickerId":50470000,"name":"工银瑞信基金管理有限公司"},"managers":[{"name":"李敏","stockType":"fund_manager","stockCode":"db20217303","exchange":"fm","tickerId":1213130780},{"name":"陈鑫","stockType":"fund_manager","stockCode":"db20923325","exchange":"fm","tickerId":324230000}],"hotMetrics":{"fss":{"stockId":3000000011789,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8994,"f_ind_h_s_r":0.10060000000000001,"f_h_a":143,"f_h_s_a":57,"f_ind_h_s_r_c_1y":-0.8994,"f_ind_h_s_r_c_hy":0.08900000000000001,"f_ins_h_s_r_c_1y":0.8994,"f_ins_h_s_r_c_hy":-0.08900000000000008,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011789,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.6066156066156067,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.2800349497597204,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.4225946065919432,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.650702937478569,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.796492071119654,"f_p_r_y2_ssc":7705,"f_p_r_y2_ssrp":0.7732346832814122,"f_p_r_y3_ssc":6865,"f_p_r_y3_ssrp":0.6590909090909091,"f_cagr_p_r_fs_ssc":9074,"f_cagr_p_r_fs_ssrp":0.7578529703515926},"fp":{"stockId":3000000011789,"type":"fp","f_p_r_fys":0.012811802387654225,"f_p_r_m1":0.0005753188225143813,"f_p_r_m3":0.006074045507134862,"f_p_r_m6":0.006462191358024727,"f_p_r_y1":0.07234611036892402,"f_cagr_p_r_fs":0.009350096380425166,"f_p_r_d1":-0.0006167763157894912,"f_p_r_y2":0.12385568120624746,"f_p_r_y3":0.0641444013869068,"last_data_date":"2026-04-09T16:00:00.000Z"},"ff":{"stockId":3000000011789,"type":"ff","f_m_f":130752,"f_m_f_r":0.003,"f_c_f":26150,"f_c_f_r":0.0005,"f_m_a_c_f":156902,"f_m_a_c_f_r":0.0035,"f_m_c_f_d":"2024-11-04T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-06-10T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.0035},"f_nlacan":{"stockId":3000000011789,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.0435,"f_nv_cr":0.0017279447057694242},"f_as":{"stockId":3000000011789,"type":"f_as","f_tas":9734479.4297,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011788,"__csrcFundId":9935,"stockCode":"011788","shortName":"工银聚益混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11788,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:29.093Z","status":"normal","exchange":"jj","name":"工银瑞信聚益混合型证券投资基金","fundCollectionId":4000050470000,"inceptionDate":"2021-09-12T16:00:00.000Z","followedNum":0,"masterFundShortName":"工银聚益混合","setUpDate":"2021-09-12T16:00:00.000Z","setUpAssetScale":431397242.64,"setUpShares":431397242.64,"pinyin":"gyrxjyhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011788,"stockId":600323,"holdings":13200,"marketCap":377520,"netValueRatio":0.0058,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0673944486310658,"stock":{"stockCode":"600323","exchange":"sh","stockType":"company","tickerId":600323,"name":"瀚蓝环境"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011788,"stockId":1000000000002208,"holdings":29000,"marketCap":351253,"netValueRatio":0.0054,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.042142857142857815,"stock":{"stockCode":"02208","exchange":"hk","stockType":"company","tickerId":2208,"name":"金风科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011788,"stockId":300750,"holdings":900,"marketCap":330534,"netValueRatio":0.0051,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011788,"stockId":601318,"holdings":3800,"marketCap":259920,"netValueRatio":0.004,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011788,"stockId":601615,"holdings":17500,"marketCap":253400,"netValueRatio":0.0039,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10396039603960383,"stock":{"stockCode":"601615","exchange":"sh","stockType":"company","tickerId":601615,"name":"明阳智能"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011788,"stockId":333,"holdings":3200,"marketCap":250080,"netValueRatio":0.0038,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011788,"stockId":2371,"holdings":515,"marketCap":236426,"netValueRatio":0.0036,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.014855424882836532,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011788,"stockId":600547,"holdings":5900,"marketCap":228389,"netValueRatio":0.0035,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.011042364368343938,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011788,"stockId":2138,"holdings":6400,"marketCap":227392,"netValueRatio":0.0035,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.01052332195676886,"stock":{"stockCode":"002138","exchange":"sz","stockType":"company","tickerId":2138,"name":"顺络电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011788,"stockId":1000000000001818,"holdings":8000,"marketCap":222119,"netValueRatio":0.0034,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.016634676903391488,"stock":{"stockCode":"01818","exchange":"hk","stockType":"company","tickerId":1818,"name":"招金矿业"}}],"bondHoldings":[{"_id":"69723b0d1987889646e70b99","date":"2025-12-30T16:00:00.000Z","fundId":3000000011788,"stockCode":"230205","stockName":"23国开05","holdings":100000,"marketCap":10973046,"netValueRatio":0.1687,"lastUpdated":"2026-01-22T14:58:21.181Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b0d1987889646e70b9a","date":"2025-12-30T16:00:00.000Z","fundId":3000000011788,"stockCode":"2500006","stockName":"25超长特别国债06","holdings":100000,"marketCap":9823366,"netValueRatio":0.151,"lastUpdated":"2026-01-22T14:58:21.185Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b0d1987889646e70b9b","date":"2025-12-30T16:00:00.000Z","fundId":3000000011788,"stockCode":"242580003","stockName":"25平安银行永续债01BC","holdings":50000,"marketCap":5088878,"netValueRatio":0.0782,"lastUpdated":"2026-01-22T14:58:21.187Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b0d1987889646e70b9c","date":"2025-12-30T16:00:00.000Z","fundId":3000000011788,"stockCode":"242480002","stockName":"24兴业银行永续债01","holdings":40000,"marketCap":4104802,"netValueRatio":0.0631,"lastUpdated":"2026-01-22T14:58:21.190Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b0d1987889646e70b9d","date":"2025-12-30T16:00:00.000Z","fundId":3000000011788,"stockCode":"242580015","stockName":"25招商银行永续债02BC","holdings":40000,"marketCap":4015800,"netValueRatio":0.0617,"lastUpdated":"2026-01-22T14:58:21.193Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0435},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0417},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0425},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.04},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0398},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0405},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0414},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0407},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0415},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0411},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0406},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0417},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0404},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0384},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.041},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0405},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0431},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0431},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0437},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0444},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0448},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0442},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0429},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0415},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0428},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0424},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0416},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0423},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0442},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0437},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0435},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0449},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0448},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0446},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0464},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0468},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0465},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0472},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0449},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0443},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0445},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0432},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0418},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0449},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0482},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0478},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0461},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0464},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0448},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0427},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.043},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0412},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0393},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0387},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0388},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0381},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0387},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0388},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0372},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0356},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0346},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0352},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0344},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0303},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0308},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0322},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0343},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0343},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0344},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0339},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0323},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0319},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0299},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0302},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0267},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0287},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0311},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0309},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0301},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.029},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0299},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0301},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0275},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0294},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0316},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.033},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0321},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0306},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0314},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0326},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0326},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0317},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0351},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0356},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.036},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0373},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0378},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0397},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0379},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0376},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.038},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0377},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0389},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0373},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0359},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0375},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0365},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0368},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0375},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0363},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0374},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0358},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0348},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0346},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0354},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0339},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0338},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0366},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0362},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0346},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0375},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0368},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0401},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0364},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0346},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0327},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0349},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0349},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0313},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0316},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0298},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0291},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0322},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0277},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0282},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.027},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0267},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0238},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0254},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0265},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.025},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0167},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0207},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0193},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0212},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0181},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0157},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0147},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0202},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0191},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0141},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0108},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0094},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0076},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.009},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0103},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0082},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.009},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0048},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.005},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0054},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0048},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.005},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0052},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0026},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9995},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0004},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0045},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0042},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0041},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0024},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0038},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0043},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0044},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0035},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0027},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0012},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9999},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":1.0003},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9998},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9991},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9987},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.999},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9987},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9979},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9982},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9975},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9953},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9949},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9929},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9918},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9931},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9933},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9907},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9885},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9876},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9869},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9892},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9891},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9895},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9899},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.991},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9907},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9892},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9893},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9878},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9871},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9875},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9862},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9851},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9857},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9857},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9853},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9866},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9874},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9888},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9896},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9875},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9856},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9845},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9846},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9862},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9854},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9833},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.984},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9827},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9812},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9808},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9779},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.978},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9775},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9785},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9789},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9781},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9799},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9777},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9763},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9769},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9768},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.976},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9757},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9735},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9731},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9687},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9658},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9621},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9797},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9802},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.98},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9767},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9779},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9784},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9761},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9767},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9766},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9747},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9782},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9801},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.979},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9773},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9777},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.972},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9717},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9719},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9722},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9728},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9739},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9723},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9701},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9705},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9698},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.973},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9711},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.969},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9719},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9713},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9712},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9712},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9706},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9716},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.973},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.971},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9714},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9711},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.972},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9717},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9701},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9692},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9715},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9688},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9672},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9677},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9701},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9692},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9677},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9663},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9662},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9666},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9617},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.963},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9658},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9677},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9684},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9695},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9701},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9724},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9743},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.975},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9743},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.973},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9734},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9742},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9713},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9704},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9697},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.97},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9693},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9706},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9711},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9752},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.971},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9686},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9652},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9634},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9601},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9603},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9609},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9617},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.958},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9542},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.956},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9511},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9509},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9516},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9587},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9585},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9555},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9536},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9547},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9559},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9603},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9594},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9604},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9601},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.962},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9564},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9582},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9543},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9503},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9494},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9509},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9526},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9555},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9551},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9544},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9578},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9568},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9556},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9548},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9479},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9501},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.95},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9548},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9498},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9557},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9514},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9703},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9625},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9463},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9399},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9309},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9278},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9198},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9194},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9202},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9192},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9172},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9174},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9189},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9203},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.92},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9227},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9249},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9241},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9244},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9242},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9262},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.925},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9256},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.927},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9282},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9293},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9298},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9295},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9302},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.932},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9304},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9297},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9292},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9296},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9286},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9299},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9319},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9316},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9308},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9318},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9345},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9349},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9351},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.93},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9315},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9321},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9318},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9332},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.934},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9377},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9386},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9397},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9376},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.937},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9363},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9356},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9345},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9312},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9341},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9321},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9346},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9347},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9358},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9357},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9346},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9337},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9337},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9328},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9344},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9336},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9335},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9342},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9353},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.936},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9354},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9352},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9363},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9367},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9378},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9369},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9385},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9387},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9385},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9398},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9365},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.935},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.935},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9366},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9374},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.938},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9357},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9377},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.939},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9402},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.942},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9421},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9434},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9451},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9479},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9466},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9466},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9473},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9451},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9469},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9463},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9387},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9367},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9361},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9345},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9322},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9327},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.93},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9262},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9271},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.927},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9248},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9292},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000011789,"lxr_nv_fc":0.9278}],"indexCandlestickList":[{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48107,"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":235,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}