window.pageData = {"fund":{"_id":3000000015174,"name":"摩根双核平衡混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015174","tickerId":15174,"shortName":"摩根双核平衡混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050380000,"inceptionDate":"2022-02-21T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"mgshphhhxzqtzjj","fundCollection":{"_id":4000050380000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50380000","tickerId":50380000,"name":"摩根基金管理（中国）有限公司"},"managers":[{"_id":7031925150200,"name":"陈思郁","gender":"f","educationCode":"001002","resume":"陈思郁女士：硕士，2007年5月至2009年8月在国泰君安研究所担任研究员。自2009年9月起加入上投摩根基金管理有限公司，历任行业专家、基金经理助理、基金经理，现任国内权益投资部高级基金经理，自2015年8月起担任上投摩根双核平衡混合型证券投资基金基金经理，自2016年10月起同时担任上投摩根安全战略股票型证券投资基金基金经理，自2021年8月起同时担任上投摩根景气甄选混合型证券投资基金基金经理，自2022年8月起同时担任上投摩根行业轮动混合型证券投资基金基金经理。","tickerId":31925150200,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20359014","exchange":"fm","cnInfoCode":"db20359014","lastUpdated":"2024-05-16T10:30:30.865Z","followedNum":3,"currency":"CNY","workingDate":"2015-08-03T16:00:00.000Z","fundCompanyId":4000050380000,"fundManagerSecondLevel":"hybrid","pinyin":"csy","appointmentDate":"2022-02-21T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000015174,"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":73,"f_h_s_a":1849,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000015174,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.1356928880505936,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.31589866783140425,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.13624764229446354,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.18101772441395084,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.110310021629416,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.34029579657498704,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.29429779787078897,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.767927848658161},"fp":{"stockId":3000000015174,"type":"fp","f_p_r_fys":0.053983662735688,"f_p_r_m1":-0.02233130158045238,"f_p_r_m3":0.053983662735688,"f_p_r_m6":0.05215531789872041,"f_cagr_p_r_fs":-0.0018031449329465321,"f_p_r_y1":0.535287861831806,"f_p_r_d1":0.0010787486515642097,"f_p_r_y2":0.3969417841714207,"f_p_r_y3":0.2114792553072664,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000015174,"type":"ff","f_m_f":1831915,"f_m_f_r":0.012,"f_c_f":305319,"f_c_f_r":0.002,"f_m_a_c_f":2137234,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000015174,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.8125,"f_nv_cr":0.006161874097923903},"f_as":{"stockId":3000000015174,"type":"f_as","f_tas":1140378.339,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000373020,"stockCode":"373020","stockType":"fund","areaCode":"cn","followedNum":12,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2008-04-27T16:00:00.000Z","setUpScale":1423050000,"market":"a","tickerId":373020,"custody":"中国工商银行股份有限公司","name":"摩根双核平衡混合型证券投资基金","shortName":"摩根双核平衡混合A","fundSecondLevel":"hybrid","__csrcFundId":328,"fundStatus":"normal","lastUpdated":"2025-01-01T23:59:53.190Z","masterFundFlag":1,"inceptionDate":"2008-05-20T16:00:00.000Z","fundCollectionId":4000050380000,"currency":"CNY","masterFundShortName":"摩根双核平衡混合","pinyin":"mgshphhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000373020,"stockId":300308,"holdings":34526,"marketCap":21060860,"netValueRatio":0.0676,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000373020,"stockId":300502,"holdings":47565,"marketCap":20494807,"netValueRatio":0.0658,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000373020,"stockId":2384,"holdings":190384,"marketCap":16116005,"netValueRatio":0.0518,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.18391608391608383,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000373020,"stockId":600160,"holdings":258563,"marketCap":9933990,"netValueRatio":0.0319,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.039740064983753376,"stock":{"stockCode":"600160","exchange":"sh","stockType":"company","tickerId":600160,"name":"巨化股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000373020,"stockId":600801,"holdings":403400,"marketCap":9899436,"netValueRatio":0.0318,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3469960547177462,"stock":{"stockCode":"600801","exchange":"sh","stockType":"company","tickerId":600801,"name":"华新建材"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000373020,"stockId":601899,"holdings":284500,"marketCap":9806715,"netValueRatio":0.0315,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000373020,"stockId":2028,"holdings":61900,"marketCap":9569121,"netValueRatio":0.0307,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.41799669785360605,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000373020,"stockId":893,"holdings":196500,"marketCap":9426105,"netValueRatio":0.0303,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.22466173091651775,"stock":{"stockCode":"000893","exchange":"sz","stockType":"company","tickerId":893,"name":"亚钾国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000373020,"stockId":2487,"holdings":172900,"marketCap":8978697,"netValueRatio":0.0288,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10180857004609667,"stock":{"stockCode":"002487","exchange":"sz","stockType":"company","tickerId":2487,"name":"大金重工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000373020,"stockId":603699,"holdings":149446,"marketCap":7766708,"netValueRatio":0.0249,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17536056511713505,"stock":{"stockCode":"603699","exchange":"sh","stockType":"company","tickerId":603699,"name":"纽威股份"}}],"bondHoldings":[{"_id":"69723bbc1987889646e73387","date":"2025-12-30T16:00:00.000Z","fundId":3000000373020,"stockCode":"250431","stockName":"25农发31","holdings":500000,"marketCap":50234904,"netValueRatio":0.1613,"lastUpdated":"2026-01-22T15:01:16.519Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723bbc1987889646e73388","date":"2025-12-30T16:00:00.000Z","fundId":3000000373020,"stockCode":"212580041","stockName":"25南京银行债02BC","holdings":100000,"marketCap":10006175,"netValueRatio":0.0321,"lastUpdated":"2026-01-22T15:01:16.522Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723bbc1987889646e73389","date":"2025-12-30T16:00:00.000Z","fundId":3000000373020,"stockCode":"2500002","stockName":"25超长特别国债02","holdings":100000,"marketCap":9218120,"netValueRatio":0.0296,"lastUpdated":"2026-01-22T15:01:16.525Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723bbc1987889646e7338a","date":"2025-12-30T16:00:00.000Z","fundId":3000000373020,"stockCode":"019773","stockName":"25国债08","holdings":80000,"marketCap":8080771,"netValueRatio":0.0259,"lastUpdated":"2026-01-22T15:01:16.535Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723bbc1987889646e7338b","date":"2025-12-30T16:00:00.000Z","fundId":3000000373020,"stockCode":"019766","stockName":"25国债01","holdings":55000,"marketCap":5561352,"netValueRatio":0.0179,"lastUpdated":"2026-01-22T15:01:16.539Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"陈思郁","d":"本基金基金经理","wy":19,"md":"陈思郁女士曾任国泰君安研究所研究员。2009年9月加入摩根基金管理（中国）有限公司（原上投摩根基金管理有限公司），历任行业专家、基金经理助理、基金经理，现任高级基金经理。","ad":"2015-08-03T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8125},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8014},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8266},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.787},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8218},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8055},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8053},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8326},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.802},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7647},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8109},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8134},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8447},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8083},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8533},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8567},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8599},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8706},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.889},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8497},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8674},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.87},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8467},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8539},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8909},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8587},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8741},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8478},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8284},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7952},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8219},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7876},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7864},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7736},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7355},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7482},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7766},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7841},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7472},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7951},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8036},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8257},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8104},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8015},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7928},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.8067},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7967},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7748},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.795},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.771},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7642},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7335},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7248},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7318},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7371},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7281},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.743},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7377},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7413},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7197},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7403},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.734},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7422},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7399},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7358},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7273},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7194},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6859},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6773},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7088},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6661},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.692},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7096},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6986},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.722},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7116},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6949},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6714},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6592},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6535},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6534},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6606},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6496},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6394},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6403},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6139},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.5981},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.5999},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6407},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6463},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6369},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6562},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6618},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.684},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6649},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6642},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.678},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6882},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6941},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6783},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6645},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6877},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6883},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7205},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7506},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7226},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7305},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7022},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6661},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6695},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6713},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6312},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.619},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6549},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6566},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6297},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6756},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6874},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.728},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7227},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7173},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.688},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.7117},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6988},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.689},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6868},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6817},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6761},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6843},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6756},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6647},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6742},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6811},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6366},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6193},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6305},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6732},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6034},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6795},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6534},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6943},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6573},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.6419},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.5785},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.5622},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.5844},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.5298},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.5002},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.5084},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.5163},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.5053},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.483},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.4676},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.4884},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.4271},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.4035},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3874},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3903},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.4003},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3956},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3912},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3899},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.4003},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3998},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.4051},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3817},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3471},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3475},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3477},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3532},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3581},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3624},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3724},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3399},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3469},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3117},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3051},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3099},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3289},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3293},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3064},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3144},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3132},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2963},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3176},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2951},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2725},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2674},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2656},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2555},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2442},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2455},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.258},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2678},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2556},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2663},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2638},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.271},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2573},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2542},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2541},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2524},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2567},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2537},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2303},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2171},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2118},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2066},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1977},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2026},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2031},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2109},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2165},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2126},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1982},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1971},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.195},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1975},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1987},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1917},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1884},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1891},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1908},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1962},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1867},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1883},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1803},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1821},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1856},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1783},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1714},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1776},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1575},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1537},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1519},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1613},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1571},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1511},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1337},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1136},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1063},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1065},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1806},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2027},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1984},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1984},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2006},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2015},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1992},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1983},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2153},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2036},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2207},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2278},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2316},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2285},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2329},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2195},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2272},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2173},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2132},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2119},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2146},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1975},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1851},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1872},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1881},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2126},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2179},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2154},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2202},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2309},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2081},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2052},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.191},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.203},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1986},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1969},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2156},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2047},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2042},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.208},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2013},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1934},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2047},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2076},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1996},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2085},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2109},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1994},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1892},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1823},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1874},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1966},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1738},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1838},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1903},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1918},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1854},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.166},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1661},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1776},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2008},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2104},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2084},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2096},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2066},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.209},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1951},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1988},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1985},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1931},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1925},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1875},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1913},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2031},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.192},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1948},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1932},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1944},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1881},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1923},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2015},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2029},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1942},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1878},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1954},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1761},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1814},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1781},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1991},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1991},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1954},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.179},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.192},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2182},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2425},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2294},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2372},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2282},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2404},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2217},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2356},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2136},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1955},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.203},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2088},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2141},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2205},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2265},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2223},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2244},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2333},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2285},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.233},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1934},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1987},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2164},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2448},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2264},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.25},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2428},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.288},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2502},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1934},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1827},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1732},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1667},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1493},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1481},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1525},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1585},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1534},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1517},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1489},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1573},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1574},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1603},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1638},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1677},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1679},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1738},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1807},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1839},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1982},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1997},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2038},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2104},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2167},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2109},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2086},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2128},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2083},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2047},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2022},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2016},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1949},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1955},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1955},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2015},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1991},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.1995},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2192},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2309},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2263},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2236},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2297},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2228},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2259},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2412},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2382},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2491},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2519},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2592},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2576},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.284},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2819},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2861},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2998},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.298},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3077},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2881},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2854},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2831},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2803},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.292},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3045},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3019},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.302},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.284},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3007},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2991},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3085},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3128},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3152},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3154},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3275},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3144},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3075},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2964},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2926},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2894},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2994},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3099},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3017},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3183},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3032},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2958},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3022},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3112},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3085},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.316},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2996},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2993},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3088},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3243},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3338},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3194},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3232},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3331},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3439},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3441},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3362},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3289},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3106},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3128},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.319},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3092},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3044},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3125},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2974},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3036},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2937},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3171},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3411},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3408},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3424},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3255},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3402},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3219},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3097},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.295},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.2948},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000015174,"lxr_nv_fc":1.3029}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48056,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}