window.pageData = {"fund":{"_id":3000000015628,"name":"圆信永丰弘阳股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015628","tickerId":15628,"shortName":"圆信永丰弘阳股票C","currency":"CNY","exchange":"jj","fundCollectionId":4000050950000,"inceptionDate":"2022-09-22T16:00:00.000Z","status":"normal","setUpDate":"2022-09-22T16:00:00.000Z","setUpAssetScale":33065035,"setUpShares":33065035,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yxyfhygpxzqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50950000","tickerId":50950000,"name":"圆信永丰基金管理有限公司"},"managers":[{"name":"胡春霞","stockType":"fund_manager","stockCode":"db20576729","exchange":"fm","tickerId":80324189340}],"hotMetrics":{"fss":{"stockId":3000000015628,"type":"fss","f_s_s_d":"2022-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1,"f_h_s_a":50000,"last_data_date":"2022-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000015628,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.3504043126684636,"f_p_r_m1_ssc":5795,"f_p_r_m1_ssrp":0.11701760441836383,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.3329800388623918,"f_p_r_m6_ssc":5365,"f_p_r_m6_ssrp":0.3773303504847129,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.4873019318428478,"f_p_r_y2_ssc":3506,"f_p_r_y2_ssrp":0.48901569186875893,"f_cagr_p_r_fs_ssc":5860,"f_cagr_p_r_fs_ssrp":0.6914149172213688,"f_p_r_y3_ssc":2870,"f_p_r_y3_ssrp":0.4750784245381666},"fp":{"stockId":3000000015628,"type":"fp","f_p_r_fys":0.1363507243632225,"f_p_r_m1":0.17691477885652596,"f_p_r_m3":0.08058707005222332,"f_cagr_p_r_fs":0.051606073584395284,"f_p_r_m6":0.1337742087860172,"f_p_r_d1":-0.005305581063156817,"f_p_r_y1":0.3586550435865494,"f_p_r_y2":0.48877310507381133,"last_data_date":"2026-05-07T16:00:00.000Z","f_p_r_y3":0.331816668516256},"ff":{"stockId":3000000015628,"type":"ff","f_m_f":630068,"f_m_f_r":0.012,"f_c_f":105011,"f_c_f_r":0.002,"f_m_a_c_f":735079,"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":"2025-06-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000015628,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.2001,"f_nv_cr":-0.025971917863809812},"f_as":{"stockId":3000000015628,"type":"f_as","f_tas":24283.6836,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015627,"__csrcFundId":11601,"stockCode":"015627","shortName":"圆信永丰弘阳股票(015627)","masterFundShortName":"圆信永丰弘阳股票","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":15627,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:41:08.326Z","status":"normal","exchange":"jj","fundCollectionId":4000050950000,"name":"圆信永丰弘阳股票型证券投资基金","followedNum":1,"inceptionDate":"2022-09-22T16:00:00.000Z","setUpDate":"2022-09-22T16:00:00.000Z","setUpAssetScale":212422948.63,"setUpShares":212422948.63,"pinyin":"yxyfhygpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015627,"stockId":300054,"holdings":17800,"marketCap":877540,"netValueRatio":0.0911,"quarterlyChange":0.31117021276595613,"stock":{"stockCode":"300054","exchange":"sz","stockType":"company","tickerId":300054,"name":"鼎龙股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015627,"stockId":601100,"holdings":9100,"marketCap":873600,"netValueRatio":0.0907,"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":3000000015627,"stockId":1000000000000981,"holdings":16695,"marketCap":747361,"netValueRatio":0.0776,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015627,"stockId":2558,"holdings":16100,"marketCap":507794,"netValueRatio":0.0527,"quarterlyChange":-0.2714252714252715,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015627,"stockId":1000000000009988,"holdings":4600,"marketCap":483326,"netValueRatio":0.0502,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015627,"stockId":688019,"holdings":1889,"marketCap":473534,"netValueRatio":0.0492,"quarterlyChange":0.1503303964757703,"stock":{"stockCode":"688019","exchange":"sh","stockType":"company","tickerId":688019,"name":"安集科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015627,"stockId":688018,"holdings":2918,"marketCap":428829,"netValueRatio":0.0445,"quarterlyChange":-0.13552941176470612,"stock":{"stockCode":"688018","exchange":"sh","stockType":"company","tickerId":688018,"name":"乐鑫科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015627,"stockId":688072,"holdings":1073,"marketCap":397010,"netValueRatio":0.0412,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015627,"stockId":1000000000001347,"holdings":5000,"marketCap":342805,"netValueRatio":0.0356,"quarterlyChange":0.04508748317631195,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹半导体"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015627,"stockId":688012,"holdings":1110,"marketCap":340081,"netValueRatio":0.0353,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}}],"bondHoldings":[{"_id":"69e8fadd1398d79843002b49","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015627,"stockCode":"102310","stockName":"国债2513","holdings":2000,"marketCap":201901,"netValueRatio":0.021,"lastUpdated":"2026-04-22T16:44:13.827Z"},{"_id":"69e8fadd1398d79843002b4a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015627,"stockCode":"019785","stockName":"25国债13","holdings":2000,"marketCap":201901,"netValueRatio":0.021,"lastUpdated":"2026-04-22T16:44:13.831Z"},{"_id":"69e8fadd1398d79843002b4b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015627,"stockCode":"019792","stockName":"25国债19","holdings":1000,"marketCap":100755,"netValueRatio":0.0105,"lastUpdated":"2026-04-22T16:44:13.836Z"}]},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.2001},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.2321},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1964},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1508},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1215},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1076},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1065},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0757},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0537},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0696},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0566},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0591},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0469},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0506},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0337},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0404},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0182},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0285},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0122},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0197},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9596},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9596},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9606},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9843},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9559},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9795},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9812},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9555},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9762},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9507},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9332},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9749},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9907},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0261},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0121},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0312},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0272},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0382},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0503},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0501},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0171},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0327},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0272},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.022},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0374},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0776},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0975},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1059},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1162},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1029},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1331},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1407},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1393},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.145},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1317},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1106},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1086},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1138},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1269},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.116},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1604},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.169},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1953},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1851},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1628},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.2032},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1894},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1947},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1789},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1895},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.2095},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1906},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1817},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1695},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1772},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1412},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1233},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1302},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1108},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1029},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0561},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0629},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0475},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0606},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0602},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0576},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0587},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0533},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0316},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0265},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0367},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0147},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0334},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0534},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0306},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0454},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0463},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0542},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0461},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.04},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.028},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0504},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0594},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0387},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0256},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0206},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0218},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0051},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9835},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0069},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.01},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0166},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.018},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.027},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0475},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0419},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0507},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0558},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0585},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.079},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0626},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0689},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.094},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0874},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1103},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1363},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1224},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1288},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1103},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0755},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0865},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0974},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0737},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.053},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0957},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1126},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0846},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1299},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1366},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1899},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1821},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1654},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1425},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.187},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1891},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1504},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1549},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1325},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1399},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.142},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1125},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1043},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1047},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.1059},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0855},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0711},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0841},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0678},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0312},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0676},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0711},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0992},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0849},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0719},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0543},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0623},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0582},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0423},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0218},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.025},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.014},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0147},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9922},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9781},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.993},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9701},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9673},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9581},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9679},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9717},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9598},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9496},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9342},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9417},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9482},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9633},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9482},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9409},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9349},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9302},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9302},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9299},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9298},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9244},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9125},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9091},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9014},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8989},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8935},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8927},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8954},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.878},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8839},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8836},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8802},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8965},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8874},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8746},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8707},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8789},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8674},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8509},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8488},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8504},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.859},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8556},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8613},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8604},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8732},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.875},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8735},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8808},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8771},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8796},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8633},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8545},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8478},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.859},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8442},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8473},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8527},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8535},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8565},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8658},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8664},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.86},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8649},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8652},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.881},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8757},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.884},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.871},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8833},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8831},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8878},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8706},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8607},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8542},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8543},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8527},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8619},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8519},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8538},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8417},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8425},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8385},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8486},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8553},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8558},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.831},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8109},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7899},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7947},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8826},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9023},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9017},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9006},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9095},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.924},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9188},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9174},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9385},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9252},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.951},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9655},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9794},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9671},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9647},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9415},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9621},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9739},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9749},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9801},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9832},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9549},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9355},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9288},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9386},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9823},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0036},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9937},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0011},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":1.0021},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9639},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.954},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.927},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9357},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9176},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9048},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9267},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9127},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.921},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9175},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.9098},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8756},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8697},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8907},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8732},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8824},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8761},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8558},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8451},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8351},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8338},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8387},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8009},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8115},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8205},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8044},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.808},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7909},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7996},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8122},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8348},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8589},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8613},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8652},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8461},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8504},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8429},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8609},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8449},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8332},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8256},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8351},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8512},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8653},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8575},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8528},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8452},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8433},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8345},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8314},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.838},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8452},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8352},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8185},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8289},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8048},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8053},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.814},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8378},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8424},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8337},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8163},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8351},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8594},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8836},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8866},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8998},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8716},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.871},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8525},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8528},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8301},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.815},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8271},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.823},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8272},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8355},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8373},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8295},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8378},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8393},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8376},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8303},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7844},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7895},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8008},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.823},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8111},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8358},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8479},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.881},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8227},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7556},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.718},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.6872},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.6859},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.6591},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.6625},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.6653},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.662},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.6657},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.6679},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.675},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.6754},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.6725},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.6772},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.6867},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.6862},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.6956},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.6897},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7027},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.6888},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.6825},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.6814},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.6897},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.6894},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.6894},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.6924},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.6942},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.703},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7049},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7061},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7046},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7162},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7134},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7111},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7111},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7097},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7106},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7057},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.725},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7371},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7427},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7235},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7266},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7319},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7281},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7376},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7441},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7702},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7744},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7726},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7698},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.776},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7713},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7691},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.768},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.761},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7616},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7475},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7512},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7556},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.76},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7593},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7676},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7629},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7629},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7616},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7723},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7601},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7682},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7749},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.778},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7869},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7905},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7919},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7869},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7877},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7899},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7894},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7909},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7972},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7975},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8012},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7924},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7828},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7827},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7831},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7826},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7911},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7826},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7926},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8049},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8033},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8132},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8066},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7992},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.7966},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8009},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8035},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000015628,"lxr_nv_fc":0.8051}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48367,"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":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}