window.pageData = {"fund":{"_id":3000000013290,"name":"工银瑞信食品饮料行业混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013290","tickerId":13290,"shortName":"工银食品饮料混合C","currency":"CNY","inceptionDate":"2021-10-21T16:00:00.000Z","fundCollectionId":4000050470000,"followedNum":1,"status":"normal","setUpDate":"2021-10-21T16:00:00.000Z","setUpAssetScale":125609984.58,"setUpShares":125609984.58,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gyrxspylhyhhxzqtzjj","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":"张玮升","stockType":"fund_manager","stockCode":"8801478983","exchange":"fm","tickerId":262319177140}],"hotMetrics":{"fss":{"stockId":3000000013290,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":3567,"f_h_s_a":9518,"f_ind_h_s_r_c_1y":0.11760000000000004,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.1176,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000013290,"type":"fpr","f_p_r_fys_ssc":8961,"f_p_r_fys_ssrp":0.9936383928571428,"f_p_r_m1_ssc":9300,"f_p_r_m1_ssrp":0.9305301645338209,"f_p_r_m3_ssc":9150,"f_p_r_m3_ssrp":0.9892884468247896,"f_p_r_m6_ssc":8940,"f_p_r_m6_ssrp":0.9956370958720214,"f_p_r_y1_ssc":8410,"f_p_r_y1_ssrp":0.9964323938637174,"f_p_r_y2_ssc":7796,"f_p_r_y2_ssrp":0.9921744708146247,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.9911567536727999,"f_cagr_p_r_fs_ssc":9241,"f_cagr_p_r_fs_ssrp":0.9786796536796537},"fp":{"stockId":3000000013290,"type":"fp","f_p_r_fys":-0.26461988304093587,"f_p_r_m1":-0.11412469179288476,"f_p_r_m3":-0.1992995861190704,"f_p_r_m6":-0.27812858783008043,"f_p_r_y1":-0.2832715873468229,"f_cagr_p_r_fs":-0.13661960642658255,"f_p_r_d1":-0.009030286190608416,"f_p_r_y2":-0.19699872286079156,"f_p_r_y3":-0.37289614761251644,"last_data_date":"2026-06-25T16:00:00.000Z","f_i_d":"2021-10-21T16:00:00.000Z"},"ff":{"stockId":3000000013290,"type":"ff","f_m_f":454571,"f_m_f_r":0.012,"f_c_f":75761,"f_c_f_r":0.002,"f_m_a_c_f":530332,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000013290,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":0.503,"f_nv_cr":-0.020447906523855752},"f_as":{"stockId":3000000013290,"type":"f_as","f_tas":52247357.9652,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013289,"__csrcFundId":9950,"stockCode":"013289","shortName":"工银食品饮料混合(013289)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13289,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:42:34.120Z","status":"normal","exchange":"jj","name":"工银瑞信食品饮料行业混合型证券投资基金","fundCollectionId":4000050470000,"followedNum":3,"inceptionDate":"2021-10-21T16:00:00.000Z","masterFundShortName":"工银食品饮料混合","setUpDate":"2021-10-21T16:00:00.000Z","setUpAssetScale":278378925.12,"setUpShares":278378925.12,"pinyin":"gyrxspylhyhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013289,"stockId":600519,"holdings":7000,"marketCap":10150000,"netValueRatio":0.1035,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013289,"stockId":605499,"holdings":42000,"marketCap":8621340,"netValueRatio":0.0879,"quarterlyChange":-0.23231983245446708,"stock":{"stockCode":"605499","tickerId":605499,"exchange":"sh","stockType":"company","name":"东鹏饮料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013289,"stockId":600298,"holdings":210000,"marketCap":8486100,"netValueRatio":0.0865,"quarterlyChange":-0.07613168724279795,"stock":{"stockCode":"600298","exchange":"sh","stockType":"company","tickerId":600298,"name":"安琪酵母"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013289,"stockId":2946,"holdings":450000,"marketCap":8091000,"netValueRatio":0.0825,"quarterlyChange":-0.025939322578678925,"stock":{"stockCode":"002946","exchange":"sz","stockType":"company","tickerId":2946,"name":"新乳业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013289,"stockId":600887,"holdings":270000,"marketCap":7114500,"netValueRatio":0.0726,"quarterlyChange":-0.07867132867132876,"stock":{"stockCode":"600887","exchange":"sh","stockType":"company","tickerId":600887,"name":"伊利股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013289,"stockId":1000000000002517,"holdings":1700000,"marketCap":6349293,"netValueRatio":0.0648,"quarterlyChange":0.1815642458100557,"stock":{"exchange":"hk","stockType":"company","stockCode":"02517","tickerId":2517,"name":"锅圈"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013289,"stockId":600809,"holdings":35000,"marketCap":5007100,"netValueRatio":0.0511,"quarterlyChange":-0.16680256260920212,"stock":{"stockCode":"600809","exchange":"sh","stockType":"company","tickerId":600809,"name":"山西汾酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013289,"stockId":858,"holdings":40000,"marketCap":4130800,"netValueRatio":0.0421,"quarterlyChange":-0.025202945063243498,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013289,"stockId":2847,"holdings":68500,"marketCap":4066845,"netValueRatio":0.0415,"quarterlyChange":-0.1308739569609133,"stock":{"stockCode":"002847","exchange":"sz","stockType":"company","tickerId":2847,"name":"盐津铺子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013289,"stockId":729,"holdings":310000,"marketCap":4061000,"netValueRatio":0.0414,"quarterlyChange":0.16651825467497838,"stock":{"stockCode":"000729","exchange":"sz","stockType":"company","tickerId":729,"name":"燕京啤酒"}}]},"netValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.503},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5135},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5161},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5191},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5228},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5179},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5271},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5354},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5469},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5502},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5434},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5459},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5414},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5453},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.55},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.553},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5619},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5752},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5802},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5739},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5601},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5671},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5678},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5686},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5665},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5731},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5807},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5811},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5787},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5845},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5919},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5964},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5993},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6089},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6134},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6127},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6123},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6195},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6221},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.608},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6072},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6104},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6119},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6046},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6098},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6137},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6061},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6168},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6236},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6235},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6239},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6328},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6356},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6425},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6294},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6317},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6347},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6362},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6278},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6381},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6355},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6282},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6426},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6369},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6284},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.648},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6506},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.665},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6663},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6659},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6563},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6538},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6654},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6655},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6581},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6653},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6516},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6525},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6597},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6668},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6774},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6767},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6856},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6821},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6876},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6932},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7007},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.701},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7077},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7062},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7125},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6989},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6863},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6817},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6811},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.702},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6845},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6819},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.689},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6981},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6979},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6954},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6994},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6989},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6969},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7009},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.701},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7037},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7111},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7013},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6994},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7031},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.706},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6977},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.684},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6864},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6901},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6968},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7008},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7001},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7014},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7053},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7016},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6883},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6889},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.682},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6859},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6854},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6796},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6832},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6815},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6881},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6935},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.695},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.698},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7036},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7051},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7012},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6993},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6984},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6995},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6967},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6943},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6988},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7026},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7031},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7109},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7156},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7243},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7214},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7182},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7152},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6943},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6972},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6943},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6921},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6989},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6971},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6976},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7034},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7021},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7041},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7041},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7078},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7069},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7098},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7098},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7113},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7204},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7172},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7044},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7065},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7153},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7122},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.715},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7113},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7048},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7063},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7082},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7023},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.708},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7154},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7125},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7216},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7219},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7223},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7214},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7278},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7267},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7261},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7255},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7153},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7132},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7152},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7268},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7323},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7286},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7155},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7216},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7315},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7288},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.716},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7136},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7134},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7055},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6983},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6974},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6997},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6979},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.697},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6981},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6956},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6953},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6966},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.688},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.686},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6913},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7058},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6969},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7001},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7064},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7129},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7108},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7097},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7007},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6958},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6913},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6898},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6905},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6931},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6902},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6905},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6938},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6941},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6921},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6967},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.701},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6982},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7004},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7009},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6961},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7018},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7031},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7009},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6948},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6998},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6944},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7034},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7063},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7107},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7123},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7267},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7323},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7342},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7394},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7373},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7415},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7437},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7373},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7367},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7433},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7428},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7358},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7303},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7351},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7408},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.743},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7408},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7357},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7358},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7425},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7448},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7373},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7424},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7409},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7336},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7314},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7332},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7284},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7285},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7321},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7305},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7289},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7321},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7304},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7293},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7281},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7342},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7263},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7344},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7288},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7259},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7305},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7288},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7142},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6902},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7355},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7271},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7266},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7238},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7244},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7272},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7166},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7187},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7244},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7228},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.73},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7387},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7412},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7435},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7432},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7156},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7199},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7261},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7133},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7198},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7091},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6977},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6889},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6914},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.694},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6965},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6848},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6732},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6836},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6786},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6775},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6802},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6813},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6828},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6762},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6699},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6576},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6544},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6587},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6586},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6533},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6519},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6631},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6639},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6643},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6694},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6793},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6775},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6667},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6579},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6583},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6628},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6557},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6594},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6688},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.664},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6616},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6616},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6705},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6743},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6811},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6826},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.683},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6817},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6837},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6862},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6803},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6835},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.677},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6876},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.689},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6918},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7001},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7135},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6973},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6854},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6769},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6695},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6639},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6714},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6716},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6715},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.666},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6597},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6695},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6569},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6537},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6565},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6756},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6775},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6756},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6757},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6849},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6866},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6955},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6963},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.705},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7078},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7237},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6877},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6921},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6824},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.675},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6706},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6757},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6869},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6987},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6928},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6888},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6975},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6868},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6782},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6808},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6597},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6668},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6727},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6943},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6899},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7017},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.688},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7333},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.7097},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6616},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.628},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.589},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5898},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5676},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5662},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5658},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5526},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5494},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5566},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5632},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5654},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5628},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5685},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5753},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5726},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5768},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5706},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5823},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5726},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5568},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5635},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5612},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5629},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5649},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5701},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5709},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5763},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5783},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5731},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5731},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5769},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5801},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5847},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5853},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5865},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5801},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5754},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5696},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5749},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5831},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5663},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5702},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5762},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5747},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5788},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5908},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6092},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6138},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6088},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6073},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5972},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6081},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.612},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6038},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.595},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5948},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.5947},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6049},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6078},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6075},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6086},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6058},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013290,"lxr_nv_fc":0.6067}],"indexCandlestickList":[{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48840,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}