window.pageData = {"fund":{"_id":3000000012023,"stockCode":"012023","shortName":"兴业聚乾A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12023,"masterFundFlag":1,"status":"normal","exchange":"jj","name":"兴业聚乾混合型证券投资基金","fundCollectionId":4000050810000,"currency":"CNY","inceptionDate":"2021-07-28T16:00:00.000Z","followedNum":1,"masterFundShortName":"兴业聚乾","setUpDate":"2021-07-28T16:00:00.000Z","setUpAssetScale":1514441052,"setUpShares":1514441052,"pinyin":"xyjqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50810000","tickerId":50810000,"name":"兴业基金管理有限公司"},"managers":[{"name":"王倩倩","stockType":"fund_manager","stockCode":"j101020857","exchange":"fm","tickerId":231717260190}],"hotMetrics":{"fss":{"stockId":3000000012023,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":1009,"f_h_s_a":147294,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012023,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.5250583398155351,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.6466870095902354,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.29847277556440904,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.5341402146608815,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.7373543193560015,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.7852044127190136,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.5651605404620078,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.6870195475510652},"fp":{"stockId":3000000012023,"type":"fp","f_p_r_fys":0.03882954017649798,"f_p_r_m1":0.028984173721015916,"f_p_r_m3":0.01682124022549547,"f_p_r_m6":0.039119122839620823,"f_p_r_y1":0.09691025012260912,"f_cagr_p_r_fs":0.023886494101101885,"f_p_r_d1":-0.0011757789535565832,"f_p_r_y2":0.1238066525977286,"f_p_r_y3":0.14450926210213866,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000012023,"type":"ff","f_m_f":2997605,"f_m_f_r":0.01,"f_c_f":449640,"f_c_f_r":0.0015,"f_m_a_c_f":3447245,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-03-19T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115},"f_nlacan":{"stockId":3000000012023,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.1183,"f_nv_cr":-0.0016069993750558176},"f_as":{"stockId":3000000012023,"type":"f_as","f_tas":133320372.8742,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012024,"name":"兴业聚乾混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012024","tickerId":12024,"shortName":"兴业聚乾C","currency":"CNY","__csrcFundId":9522,"lastUpdated":"2025-01-04T00:32:09.854Z","inceptionDate":"2021-07-28T16:00:00.000Z","fundCollectionId":4000050810000,"followedNum":2,"status":"normal","setUpDate":"2021-07-28T16:00:00.000Z","setUpAssetScale":46337976.37,"setUpShares":46337976.37,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xyjqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012023,"stockId":601009,"holdings":191000,"marketCap":2175490,"netValueRatio":0.0161,"quarterlyChange":-0.003499562554679869,"stock":{"stockCode":"601009","exchange":"sh","stockType":"company","tickerId":601009,"name":"南京银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012023,"stockId":600522,"holdings":46600,"marketCap":1402194,"netValueRatio":0.0104,"quarterlyChange":0.660596026490065,"stock":{"stockCode":"600522","exchange":"sh","stockType":"company","tickerId":600522,"name":"中天科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012023,"stockId":688072,"holdings":3666,"marketCap":1356420,"netValueRatio":0.01,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012023,"stockId":300274,"holdings":8800,"marketCap":1326688,"netValueRatio":0.0098,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012023,"stockId":600584,"holdings":33500,"marketCap":1298125,"netValueRatio":0.0096,"quarterlyChange":0.05356171832517598,"stock":{"stockCode":"600584","exchange":"sh","stockType":"company","tickerId":600584,"name":"长电科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012023,"stockId":688012,"holdings":4206,"marketCap":1288634,"netValueRatio":0.0095,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012023,"stockId":2138,"holdings":36300,"marketCap":1229844,"netValueRatio":0.0091,"quarterlyChange":-0.04643962848297234,"stock":{"stockCode":"002138","exchange":"sz","stockType":"company","tickerId":2138,"name":"顺络电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012023,"stockId":600406,"holdings":46800,"marketCap":1216332,"netValueRatio":0.009,"quarterlyChange":0.15613879003558728,"stock":{"stockCode":"600406","exchange":"sh","stockType":"company","tickerId":600406,"name":"国电南瑞"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012023,"stockId":600623,"holdings":115800,"marketCap":1116312,"netValueRatio":0.0082,"quarterlyChange":0.2503242542153048,"stock":{"stockCode":"600623","exchange":"sh","stockType":"company","tickerId":600623,"name":"华谊集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012023,"stockId":600188,"holdings":53200,"marketCap":1029420,"netValueRatio":0.0076,"quarterlyChange":0.47148288973384234,"stock":{"stockCode":"600188","exchange":"sh","stockType":"company","tickerId":600188,"name":"兖矿能源"}}],"bondHoldings":[{"_id":"69e8fa5e1398d798430020ad","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012023,"stockCode":"2500005","stockName":"25超长特别国债05","holdings":200000,"marketCap":18201779,"netValueRatio":0.1344,"lastUpdated":"2026-04-22T16:42:06.609Z"},{"_id":"69e8fa5e1398d798430020ae","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012023,"stockCode":"113042","stockName":"上银转债","holdings":90780,"marketCap":11224822,"netValueRatio":0.0829,"lastUpdated":"2026-04-22T16:42:06.613Z"},{"_id":"69e8fa5e1398d798430020af","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012023,"stockCode":"272400005","stockName":"24平安产险资本补充债01","holdings":100000,"marketCap":10272851,"netValueRatio":0.0758,"lastUpdated":"2026-04-22T16:42:06.616Z"},{"_id":"69e8fa5e1398d798430020b0","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012023,"stockCode":"241142","stockName":"24光证G2","holdings":100000,"marketCap":10207175,"netValueRatio":0.0753,"lastUpdated":"2026-04-22T16:42:06.619Z"},{"_id":"69e8fa5e1398d798430020b1","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012023,"stockCode":"115668","stockName":"23兴业05","holdings":100000,"marketCap":10190387,"netValueRatio":0.0752,"lastUpdated":"2026-04-22T16:42:06.623Z"}],"lastFsMetrics":{"latestTurnoverRate":1.1584290495299607,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.1183},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.1201},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.1213},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.1145},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.1119},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.1059},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.1049},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.1015},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.1033},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0986},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0989},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0968},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0962},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0844},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0829},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0843},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0873},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0866},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0905},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0895},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0897},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0923},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0868},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0821},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0889},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0897},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0951},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0929},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0955},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0989},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.1028},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.1023},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0991},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.097},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.1007},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.1002},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0971},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0988},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.1042},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.1022},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.1012},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.1006},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.102},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.1001},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.1026},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.1004},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0992},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0964},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0924},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0911},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0909},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0899},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0868},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0952},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0968},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0991},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0981},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0977},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0998},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0972},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0975},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0952},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0943},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.094},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0937},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0925},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0932},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0959},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.088},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0843},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0839},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0863},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0834},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0765},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0767},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0738},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0771},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0782},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0777},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0762},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0756},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0758},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0743},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0751},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0704},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0729},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0755},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0729},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0758},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0749},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0764},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0753},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0733},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0746},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0764},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0788},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0761},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0726},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0739},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.074},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0723},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0702},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0734},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0753},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0761},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0747},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0765},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.081},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0789},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0787},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0809},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0786},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0809},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.079},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0787},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.081},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0807},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0798},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0834},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0818},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0808},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0762},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0725},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0706},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0724},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0682},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.067},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0734},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0728},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0696},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0741},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0734},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0802},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0764},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0742},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0724},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.075},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0743},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0686},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0661},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0635},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0662},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0664},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.063},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0613},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0626},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0647},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0572},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0583},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0629},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0597},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0545},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0589},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0599},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0628},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0625},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.064},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0606},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0656},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0622},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0591},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0523},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.049},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.046},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0476},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0464},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0443},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0453},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.044},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0434},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0412},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0438},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0436},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0428},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0394},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0362},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0381},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0402},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0401},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0407},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0393},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0395},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0387},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0396},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0396},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0391},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0371},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0338},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0337},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0315},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0332},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0343},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0347},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0356},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0341},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0365},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0359},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0332},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0342},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0329},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0318},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0327},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0336},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0297},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0278},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0275},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0269},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0283},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0268},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0265},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0255},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0279},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0282},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0272},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0297},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0279},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0276},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0257},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0239},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0226},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0234},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0197},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0202},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0223},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.024},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.026},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0264},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0259},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0245},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0244},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0255},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0288},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.028},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0269},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0245},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0256},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0228},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0228},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0205},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0193},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0189},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0187},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0195},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0216},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0228},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0217},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0202},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0201},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0191},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.018},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0183},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0178},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.015},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0107},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.008},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0063},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0185},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0202},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0202},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0217},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0228},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0233},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0219},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.022},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.022},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0193},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0227},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0237},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0237},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0221},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0232},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0177},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0187},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0183},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0194},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0206},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0235},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0208},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0202},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.02},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0209},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0265},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0272},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0262},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0293},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0315},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0296},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.03},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0274},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0319},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0348},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0324},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0347},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0314},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.032},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.032},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0284},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0239},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0213},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0219},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0175},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0196},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0194},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.017},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0165},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0158},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0164},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0188},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0129},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0146},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0165},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0162},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0173},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0149},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0157},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0176},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0231},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0249},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0251},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0245},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0221},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0235},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.021},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0226},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0222},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0199},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.02},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0197},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0219},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0264},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0235},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0232},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0195},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0193},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0171},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0182},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0185},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0192},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0147},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0114},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0144},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0107},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.01},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0128},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0182},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0176},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0167},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0148},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0173},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0211},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0263},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.026},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0275},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0236},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0233},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0163},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0174},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.012},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0083},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0063},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0077},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0108},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0127},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0126},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0122},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0153},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0166},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0147},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0138},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0074},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.008},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0096},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0132},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0087},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.014},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.01},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0244},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0176},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0046},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9987},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9926},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9907},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9835},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9844},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9849},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9844},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9839},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9851},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.988},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9875},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9876},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9887},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9912},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9909},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9912},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9892},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9909},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9862},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9842},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9845},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9863},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9894},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9898},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9901},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9913},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9934},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9928},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9934},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.993},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.994},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9936},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9961},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9976},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9986},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9973},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.997},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9996},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0012},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0038},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9998},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0015},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0024},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9993},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9996},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0054},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0061},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0046},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0035},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0034},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0009},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0009},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0013},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9983},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9998},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9963},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9985},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9992},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9998},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0013},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0016},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0028},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0028},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0021},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0026},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9993},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0009},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.002},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0027},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.005},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.006},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0052},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0027},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0027},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0025},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0011},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0015},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0029},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0029},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0023},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9997},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9983},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9992},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9999},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9995},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0009},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9984},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0011},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.002},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0018},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0018},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0021},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0009},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0006},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0016},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0009},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9998},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0009},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9998},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0012},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":1.0007},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9957},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000012023,"lxr_nv_fc":0.9955}],"indexCandlestickList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48234,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}