window.pageData = {"fund":{"_id":3000000015633,"stockCode":"015633","shortName":"中金景气驱动混合发起A","masterFundShortName":"中金景气驱动混合发起","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":15633,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","inceptionDate":"2022-05-04T16:00:00.000Z","name":"中金景气驱动混合型发起式证券投资基金","fundCollectionId":4000050960000,"followedNum":0,"setUpDate":"2022-05-04T16:00:00.000Z","setUpAssetScale":5500000,"setUpShares":5500000,"pinyin":"zjjqqdhhxfqszqtzjj","fundCollection":{"_id":4000050960000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50960000","tickerId":50960000,"name":"中金基金管理有限公司"},"managers":[{"_id":7231012246800,"name":"王家列","gender":"m","educationCode":"001002","resume":"王家列：男，金融硕士。2016年7月至2022年5月任泰康资产管理有限责任公司金融工程研究员,2022年5月至2024年12月任中金基金管理有限公司量化指数部研究员、基金经理助理。现任中金基金管理有限公司量化指数部基金经理。","tickerId":231012246800,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020050","exchange":"fm","cnInfoCode":"j101020050","followedNum":0,"currency":"CNY","lastUpdated":"2026-02-05T14:52:12.405Z","workingDate":"2024-12-26T16:00:00.000Z","fundCompanyId":4000050960000,"fundManagerSecondLevel":"company","pinyin":"wjl","appointmentDate":"2025-03-24T16:00:00.000Z"},{"_id":7002524201930,"name":"闫鑫","gender":"f","educationCode":"001002","resume":"闫鑫：女，工程硕士。历任阳光资产管理股份有限公司证券研究部研究员。现任中金基金管理有限公司权益部基金经理。管理的公募基金包括：2025年7月4日至今担任中金景气驱动混合型发起式证券投资基金基金经理；2020年9月7日至2025年7月4日担任中金消费升级股票型证券投资基金基金经理。","tickerId":2524201930,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20768017","exchange":"fm","cnInfoCode":"db20768017","lastUpdated":"2025-07-07T15:22:33.053Z","followedNum":1,"currency":"CNY","workingDate":"2020-09-06T16:00:00.000Z","fundCompanyId":4000050960000,"fundManagerSecondLevel":"hybrid","pinyin":"yx","appointmentDate":"2025-07-03T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000015633,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9886,"f_ins_h_s_r_c_hy":0.2701000000000001,"f_ind_h_s_r":0.011399999999999999,"f_ind_h_s_r_c_hy":-0.27009999999999995,"f_h_a":170,"f_h_s_a":161718,"f_ind_h_s_r_c_1y":-0.2859,"f_ins_h_s_r_c_1y":0.28590000000000004,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000015633,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.7435925884833019,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.4816553832714566,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.7431487850882059,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.5956546598056032,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.4701994712809421,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.3751946030098599,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.3600967883853938,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.34840309173107775},"fp":{"stockId":3000000015633,"type":"fp","f_p_r_fys":-0.03237193931200233,"f_p_r_m1":-0.04179992562290824,"f_p_r_m3":-0.03237193931200233,"f_p_r_m6":-0.02015515667782175,"f_cagr_p_r_fs":0.06691067247998106,"f_p_r_d1":0.003672082989075509,"f_p_r_y1":0.1896758703481396,"f_p_r_y2":0.36472457627118504,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y3":0.17749748651859854},"ff":{"stockId":3000000015633,"type":"ff","f_m_f":69240,"f_m_f_r":0.012,"f_c_f":11540,"f_c_f_r":0.002,"f_m_a_c_f":80780,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-07-03T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000015633,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.2883,"f_nv_cr":-0.0077788046826864354},"f_as":{"stockId":3000000015633,"type":"f_as","f_tas":221815118.36819997,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015634,"name":"中金景气驱动混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015634","tickerId":15634,"shortName":"中金景气驱动混合发起C","currency":"CNY","__csrcFundId":11206,"exchange":"jj","lastUpdated":"2025-01-04T00:32:18.017Z","inceptionDate":"2022-05-04T16:00:00.000Z","fundCollectionId":4000050960000,"followedNum":0,"status":"normal","setUpDate":"2022-05-04T16:00:00.000Z","setUpAssetScale":5000000,"setUpShares":5000000,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zjjqqdhhxfqszqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015633,"stockId":300750,"holdings":24500,"marketCap":8997870,"netValueRatio":0.0358,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015633,"stockId":600519,"holdings":5800,"marketCap":7987644,"netValueRatio":0.0318,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015633,"stockId":601318,"holdings":98700,"marketCap":6751080,"netValueRatio":0.0268,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015633,"stockId":300308,"holdings":10400,"marketCap":6344000,"netValueRatio":0.0252,"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":3000000015633,"stockId":601899,"holdings":154700,"marketCap":5332509,"netValueRatio":0.0212,"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":3000000015633,"stockId":600036,"holdings":116200,"marketCap":4892020,"netValueRatio":0.0194,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04182133135362598,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015633,"stockId":300502,"holdings":9360,"marketCap":4033036,"netValueRatio":0.016,"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":3000000015633,"stockId":333,"holdings":46500,"marketCap":3633975,"netValueRatio":0.0144,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015633,"stockId":601166,"holdings":157100,"marketCap":3308526,"netValueRatio":0.0132,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06095717884130902,"stock":{"stockCode":"601166","exchange":"sh","stockType":"company","tickerId":601166,"name":"兴业银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015633,"stockId":600900,"holdings":112700,"marketCap":3064313,"netValueRatio":0.0122,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0022018348623855655,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}}],"bondHoldings":[{"_id":"69723b371987889646e716c0","date":"2025-12-30T16:00:00.000Z","fundId":3000000015633,"stockCode":"019773","stockName":"25国债08","holdings":67000,"marketCap":6767646,"netValueRatio":0.0269,"lastUpdated":"2026-01-22T14:59:03.597Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b371987889646e716c1","date":"2025-12-30T16:00:00.000Z","fundId":3000000015633,"stockCode":"019785","stockName":"25国债13","holdings":51000,"marketCap":5130753,"netValueRatio":0.0204,"lastUpdated":"2026-01-22T14:59:03.600Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b371987889646e716c2","date":"2025-12-30T16:00:00.000Z","fundId":3000000015633,"stockCode":"019766","stockName":"25国债01","holdings":19000,"marketCap":1921194,"netValueRatio":0.0076,"lastUpdated":"2026-01-22T14:59:03.606Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":1.602537735871651,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"王家列","d":"本基金基金经理","wy":9,"md":"王家列先生，金融硕士。历任泰康资产管理有限责任公司金融工程研究员；中金基金管理有限公司量化指数部研究员、基金经理助理。现任中金基金管理有限公司量化指数部基金经理。","ad":"2025-03-24T16:00:00.000Z"},{"name":"闫鑫","d":"本基金基金经理","wy":10,"md":"闫鑫女士，工程硕士。曾任阳光资产管理股份有限公司证券研究部研究员。现任中金基金管理有限公司权益部基金经理。","ad":"2025-07-03T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2883},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2984},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3115},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2905},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3016},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3046},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.298},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3144},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2969},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.281},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3217},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3267},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3454},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3395},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3488},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3482},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3534},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3582},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3501},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3337},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3462},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3425},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3301},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3445},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3645},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3598},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3642},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3662},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3585},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3455},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3617},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3599},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3626},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3592},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3386},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3454},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3525},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3423},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3277},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3552},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3679},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3584},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3543},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3544},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3532},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3588},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3586},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3572},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3615},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.361},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3654},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3629},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3673},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.375},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3668},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.361},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3713},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3748},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3553},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3314},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3369},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3328},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3378},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.334},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3315},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3276},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3245},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3131},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3076},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.315},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.29},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3043},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3114},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3038},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3134},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3146},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3213},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3112},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2987},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2944},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2999},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3058},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2923},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2892},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2898},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2821},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2704},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2722},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3013},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3074},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3022},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3083},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3167},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3359},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3212},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3226},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3339},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.329},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3329},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3151},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3127},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.322},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3188},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.337},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3467},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3319},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3372},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3226},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3072},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3033},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.307},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2885},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2821},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3093},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3056},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2876},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3021},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3083},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3327},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3148},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3087},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.29},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.3011},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2927},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2804},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.281},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2758},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2747},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2888},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2813},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2838},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.281},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.288},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2603},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2579},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2657},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.264},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2376},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2638},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2718},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2806},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2734},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2641},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2433},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.261},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2655},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2407},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2165},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.212},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.199},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.2032},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1933},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1854},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1861},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1772},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1706},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.166},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1678},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1676},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1643},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1556},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1514},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.157},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.177},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1769},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1725},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1699},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1755},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1678},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1666},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1574},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1499},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1423},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1345},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1365},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.136},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1347},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1319},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1265},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1283},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1194},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1236},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1198},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1131},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1128},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1109},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1065},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1121},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1147},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0992},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.087},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.084},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0821},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0905},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.089},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0899},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0875},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0944},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0937},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0845},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0897},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0868},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0871},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0845},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0801},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0771},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0818},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0757},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0764},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0819},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0878},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.096},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0966},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0915},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0858},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0887},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0929},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1022},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0897},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.088},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0763},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0777},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.072},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0661},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0562},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0571},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0589},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0605},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0595},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0602},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0592},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0589},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0556},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0552},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0553},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0523},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0516},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0494},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0454},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0326},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0236},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0081},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0829},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0911},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0915},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0909},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0979},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1022},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0988},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1023},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1132},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.101},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1126},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1157},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1229},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1108},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1028},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0839},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0946},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.09},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0933},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0893},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0925},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0839},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0817},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0817},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0696},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0986},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.1007},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0915},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0918},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0969},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0846},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0803},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0631},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0759},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0747},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0703},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0916},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0807},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0803},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0819},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.072},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0568},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0629},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0699},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0571},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0641},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0747},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0653},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0597},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0402},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0413},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0427},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0042},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0079},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0202},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0198},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0144},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0001},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9998},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.019},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0384},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0543},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0486},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0513},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0373},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0435},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.028},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0451},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0305},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0217},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0188},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0321},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0441},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0569},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0464},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0373},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0297},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0302},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0238},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0241},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0361},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.038},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0232},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0052},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0132},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9981},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0001},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9943},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0295},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0266},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0221},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9975},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0117},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.033},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.057},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0581},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0673},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0497},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0494},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0323},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0392},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0217},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0002},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0051},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0048},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0088},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0138},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0086},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0051},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0152},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0131},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0069},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0003},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9655},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.967},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9764},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9988},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9791},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0068},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0028},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0787},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.01},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9221},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8876},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8626},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8613},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.839},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8403},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8452},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8434},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8375},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8452},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8496},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8446},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.843},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8482},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8631},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8588},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8598},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.851},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8545},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8458},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8365},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8355},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8439},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8446},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.844},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8481},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8489},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8599},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8569},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8571},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8592},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8676},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8632},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8625},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8649},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8658},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.865},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8558},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8776},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8896},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8893},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8639},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8653},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.873},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8646},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8704},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8824},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9087},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9111},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9144},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9114},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.926},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9236},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9269},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9236},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9111},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.915},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8993},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9079},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.8997},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.907},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9199},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9363},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9299},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.93},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9221},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9385},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9281},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9342},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9505},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9462},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9544},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9654},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.961},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9601},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9593},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9629},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9616},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9555},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9583},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9636},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.976},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9664},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9619},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9637},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.967},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9689},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9752},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9632},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9691},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.983},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.991},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.995},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9894},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9905},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9964},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0062},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":1.0002},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9952},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.997},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9859},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9972},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9933},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9699},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9659},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9605},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9513},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.958},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9501},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9595},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9619},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9628},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9647},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9397},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9548},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9444},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9388},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9279},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9362},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000015633,"lxr_nv_fc":0.9361}],"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":48016,"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":231,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}