window.pageData = {"fund":{"_id":3000000014325,"stockCode":"014325","shortName":"国联安核心趋势一年持有混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14325,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"国联安核心趋势一年持有期混合型证券投资基金","fundCollectionId":4000050240000,"masterFundShortName":"国联安核心趋势一年持有混合","inceptionDate":"2021-12-29T16:00:00.000Z","followedNum":2,"setUpDate":"2021-12-29T16:00:00.000Z","setUpAssetScale":490622741.76,"setUpShares":490622741.76,"pinyin":"glahxqsyncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50240000","tickerId":50240000,"name":"国联安基金管理有限公司"},"managers":[{"name":"魏东","stockType":"fund_manager","stockCode":"8801336048","exchange":"fm","tickerId":2304040020}],"hotMetrics":{"fss":{"stockId":3000000014325,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5821000000000001,"f_ins_h_s_r_c_hy":0.021700000000000053,"f_ins_h_s_r_c_1y":0.05010000000000003,"f_ind_h_s_r":0.4179,"f_ind_h_s_r_c_hy":-0.021699999999999997,"f_ind_h_s_r_c_1y":-0.05009999999999998,"f_h_a":2436,"f_h_s_a":134254,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014325,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.29494882064975525,"f_p_r_m1_ssc":9231,"f_p_r_m1_ssrp":0.24864572047670638,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.44877834995069577,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.21140977656799365,"f_p_r_y1_ssc":8347,"f_p_r_y1_ssrp":0.18523843757488617,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.12314060276807658,"f_p_r_y3_ssc":6942,"f_p_r_y3_ssrp":0.15790231955049705,"f_cagr_p_r_fs_ssc":9174,"f_cagr_p_r_fs_ssrp":0.3330426250953886},"fp":{"stockId":3000000014325,"type":"fp","f_p_r_fys":0.15271203538449618,"f_p_r_m1":0.07808984686842324,"f_p_r_m3":0.02321256371401037,"f_p_r_m6":0.26651888481541497,"f_p_r_y1":0.6982965588201688,"f_cagr_p_r_fs":0.0944241288674672,"f_p_r_d1":-0.005024051309460265,"f_p_r_y2":1.0643413007226261,"f_p_r_y3":0.6768258268427598,"last_data_date":"2026-05-18T16:00:00.000Z"},"ff":{"stockId":3000000014325,"type":"ff","f_m_f":1786485,"f_m_f_r":0.012,"f_c_f":297747,"f_c_f_r":0.002,"f_m_a_c_f":2084232,"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":"2026-05-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014325,"type":"f_nlacan","f_nv_d":"2026-05-18T16:00:00.000Z","f_nv":1.4855,"f_nv_cr":0.009719956498096538},"f_as":{"stockId":3000000014325,"type":"f_as","f_tas":352768249.47,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014326,"name":"国联安核心趋势一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014326","tickerId":14326,"shortName":"国联安核心趋势一年持有混合C","currency":"CNY","__csrcFundId":10543,"exchange":"jj","lastUpdated":"2025-01-04T00:32:14.972Z","inceptionDate":"2021-12-29T16:00:00.000Z","fundCollectionId":4000050240000,"followedNum":2,"status":"normal","setUpDate":"2021-12-29T16:00:00.000Z","setUpAssetScale":49358489.15,"setUpShares":49358489.15,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"glahxqsyncyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014325,"stockId":601899,"holdings":800000,"marketCap":26176000,"netValueRatio":0.0717,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014325,"stockId":603986,"holdings":80000,"marketCap":19048000,"netValueRatio":0.0522,"quarterlyChange":0.11131855309218208,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014325,"stockId":603,"holdings":460000,"marketCap":17848000,"netValueRatio":0.0489,"quarterlyChange":0.2532299741602062,"stock":{"stockCode":"000603","exchange":"sz","stockType":"company","tickerId":603,"name":"盛达资源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014325,"stockId":601100,"holdings":180000,"marketCap":17280000,"netValueRatio":0.0473,"quarterlyChange":-0.12655809298517018,"stock":{"stockCode":"601100","exchange":"sh","stockType":"company","tickerId":601100,"name":"恒立液压"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014325,"stockId":688012,"holdings":50000,"marketCap":15319000,"netValueRatio":0.0419,"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":3000000014325,"stockId":603799,"holdings":240000,"marketCap":14095200,"netValueRatio":0.0386,"quarterlyChange":-0.13961324348080928,"stock":{"stockCode":"603799","exchange":"sh","stockType":"company","tickerId":603799,"name":"华友钴业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014325,"stockId":600489,"holdings":500000,"marketCap":13355000,"netValueRatio":0.0366,"quarterlyChange":0.14340753424657615,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014325,"stockId":2407,"holdings":480000,"marketCap":13353600,"netValueRatio":0.0366,"quarterlyChange":-0.17959304040106117,"stock":{"stockCode":"002407","exchange":"sz","stockType":"company","tickerId":2407,"name":"多氟多"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014325,"stockId":603596,"holdings":300000,"marketCap":13188000,"netValueRatio":0.0361,"quarterlyChange":-0.1425785059488981,"stock":{"stockCode":"603596","exchange":"sh","stockType":"company","tickerId":603596,"name":"伯特利"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014325,"stockId":688700,"holdings":250000,"marketCap":12235000,"netValueRatio":0.0335,"quarterlyChange":0.3871882086167793,"stock":{"stockCode":"688700","tickerId":688700,"exchange":"sh","stockType":"company","name":"东威科技"}}],"lastFsMetrics":{"latestTurnoverRate":0.9508917431073818,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-18T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4855},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4712},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4751},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4693},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.5086},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4892},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.504},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4701},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.483},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4617},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4149},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4115},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.3887},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4003},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.3759},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.3685},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.401},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.391},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.3822},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.3779},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.3769},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.3555},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.3733},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.3447},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.342},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.3281},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.3432},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2754},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2729},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2837},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.3098},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.274},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2986},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2981},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2868},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.3109},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2819},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.257},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.3119},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.3313},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.3896},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.3793},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.407},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.404},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4174},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4342},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4374},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4043},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4295},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4286},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4236},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4329},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.5133},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.5101},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.5063},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.5003},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4903},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4518},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4678},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4474},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4415},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4429},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4118},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4141},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4416},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4493},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4188},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.494},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.5271},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.5482},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.5153},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4934},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4937},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4662},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.468},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4285},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4372},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4288},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4124},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.3997},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.3974},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.4127},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.3856},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.3678},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.3772},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.3628},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.3283},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2887},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2851},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2744},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2746},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2652},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2611},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.243},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2486},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2288},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2184},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2191},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1949},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2227},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.244},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2069},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2127},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2026},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2183},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2095},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1861},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1771},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1773},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1894},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1696},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1546},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1496},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1499},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1345},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1222},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1593},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1729},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1685},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1814},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1857},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2057},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1817},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1912},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2002},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2008},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2027},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1757},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1735},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1948},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1991},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2132},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2274},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2057},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2104},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1899},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1622},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1613},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1707},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1512},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1527},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1915},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2084},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1886},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2412},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2303},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2719},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.2314},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.213},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1813},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1858},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.177},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1463},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1333},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1199},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1179},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1158},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.0991},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.0916},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.0898},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.0894},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.0687},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.0681},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.0783},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.0611},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.0327},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.0631},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.0816},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.1054},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.0809},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.0728},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.0504},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.0579},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.0627},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.0527},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.0294},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.0275},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.0114},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.0179},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":1.0035},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9879},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9928},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9862},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9863},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9777},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9838},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9859},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9747},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9733},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9545},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9552},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9741},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9853},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9775},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9688},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9651},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.952},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9458},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.94},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9346},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9309},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9213},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9181},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.917},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9163},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9108},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.912},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9231},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9101},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9144},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9195},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.908},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9215},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9235},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9058},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8956},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9071},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8857},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8746},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8657},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8708},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8794},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8716},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8752},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8714},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8723},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8761},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8703},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8841},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8803},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.882},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8726},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8715},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8639},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8684},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.857},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8628},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8721},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8662},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8744},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8801},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8769},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8747},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8668},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8653},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8853},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.888},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8992},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.876},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8945},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8859},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8798},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8622},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8611},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8584},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8624},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8626},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8672},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8657},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8722},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.854},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8596},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8593},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8626},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8723},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.872},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8558},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8413},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8121},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8111},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8853},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8933},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8953},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8914},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8961},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.901},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8994},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9003},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9028},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9038},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.921},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9239},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9294},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9247},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9313},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9229},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.931},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9371},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9308},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9355},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9226},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8883},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.882},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8678},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.862},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8904},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8999},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8919},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8913},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8856},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8685},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8551},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8287},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8417},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8407},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8369},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8496},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8386},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8463},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8448},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8332},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8039},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.795},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8039},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7929},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7978},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8041},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8022},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7985},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7887},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7828},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7991},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7724},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7729},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7778},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7685},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7752},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.761},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7633},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.773},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7968},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8205},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8224},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8219},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8126},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8184},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8086},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8236},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8162},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8175},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.813},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8181},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.838},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8599},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8488},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.852},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.842},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.851},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8405},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8373},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8472},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8575},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8488},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8314},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8358},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8131},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8184},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8257},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8591},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8567},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8531},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8334},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8376},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8756},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9044},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9173},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.9391},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.89},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8658},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8569},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8543},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8208},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8016},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8171},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8088},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8138},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8197},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8193},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.808},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8149},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8141},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8193},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7994},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7553},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7487},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.755},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7674},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7496},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7825},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7967},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.8473},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7605},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6822},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6442},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6215},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.619},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.5985},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6003},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6025},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6002},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.5995},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6075},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6106},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6075},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6048},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6094},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.618},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6176},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6206},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6141},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6311},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6172},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6074},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6046},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6097},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6099},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6132},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6184},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6212},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6305},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6313},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6355},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6347},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6476},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6444},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.647},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6502},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6556},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6552},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6455},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6645},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.675},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6726},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6517},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6506},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6542},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6371},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6443},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6507},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6771},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6785},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6765},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6655},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6665},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6601},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6624},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6623},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6524},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6532},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6403},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6528},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6489},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6566},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6588},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6683},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6686},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6687},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6621},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6764},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.667},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6767},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6928},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6942},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6976},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7038},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7057},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6987},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7041},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7024},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7066},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6967},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6971},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7035},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.703},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6987},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6963},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.694},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6944},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6961},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7004},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.6918},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7055},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7146},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014325,"lxr_nv_fc":0.7155}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48498,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}