window.pageData = {"fund":{"_id":3000000015974,"name":"工银瑞信恒嘉一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015974","tickerId":15974,"shortName":"工银恒嘉一年持有混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050470000,"inceptionDate":"2023-01-16T16:00:00.000Z","status":"normal","setUpDate":"2023-01-16T16:00:00.000Z","setUpAssetScale":58298086.42,"setUpShares":58298086.42,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gyrxhjyncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50470000","tickerId":50470000,"name":"工银瑞信基金管理有限公司"},"managers":[{"name":"柯政","stockType":"fund_manager","stockCode":"j101019266","exchange":"fm","tickerId":1126249730}],"hotMetrics":{"fss":{"stockId":3000000015974,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.337,"f_ind_h_s_r":0.6629999999999999,"f_h_a":284,"f_h_s_a":65674,"f_ind_h_s_r_c_hy":-0.08000000000000007,"f_ins_h_s_r_c_hy":0.08000000000000002,"f_ind_h_s_r_c_1y":-0.0738000000000002,"f_ins_h_s_r_c_1y":0.07380000000000003,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000015974,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.25889679715302494,"f_p_r_m1_ssc":9217,"f_p_r_m1_ssrp":0.2936197916666667,"f_p_r_m3_ssc":9089,"f_p_r_m3_ssrp":0.2892825704225352,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.2768252526399455,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.2739824708848601,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.29883419689119173,"f_cagr_p_r_fs_ssc":9135,"f_cagr_p_r_fs_ssrp":0.4902561856798774,"f_p_r_y3_ssc":6925,"f_p_r_y3_ssrp":0.41926632004621606},"fp":{"stockId":3000000015974,"type":"fp","f_cagr_p_r_fs":0.06208069886215162,"f_p_r_m1":0.10723033656899195,"f_p_r_m3":0.09256109569420823,"f_p_r_d1":-0.006953066799106122,"f_p_r_m6":0.1728810301748991,"f_p_r_fys":0.1659342758884219,"f_p_r_y1":0.514831823259277,"f_p_r_y2":0.610795829483963,"last_data_date":"2026-05-07T16:00:00.000Z","f_p_r_y3":0.2768071974055859},"ff":{"stockId":3000000015974,"type":"ff","f_m_f":1032581,"f_m_f_r":0.012,"f_c_f":172096,"f_c_f_r":0.002,"f_m_a_c_f":1204677,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-27T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000015974,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.2205,"f_nv_cr":-0.01126053143227479},"f_as":{"stockId":3000000015974,"type":"f_as","f_tas":16366964.364999998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015973,"__csrcFundId":11604,"stockCode":"015973","shortName":"工银恒嘉一年持有混合(015973)","masterFundShortName":"工银恒嘉一年持有混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":15973,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:51:10.915Z","status":"normal","exchange":"jj","fundCollectionId":4000050470000,"name":"工银瑞信恒嘉一年持有期混合型证券投资基金","followedNum":1,"inceptionDate":"2023-01-16T16:00:00.000Z","setUpDate":"2023-01-16T16:00:00.000Z","setUpAssetScale":251059059.8,"setUpShares":251059059.8,"pinyin":"gyrxhjyncyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015973,"stockId":1000000000003698,"holdings":1628000,"marketCap":6612235,"netValueRatio":0.0352,"quarterlyChange":0.43750000000000067,"stock":{"stockCode":"03698","exchange":"hk","stockType":"company","tickerId":3698,"name":"徽商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015973,"stockId":1000000000000883,"holdings":258328,"marketCap":6386539,"netValueRatio":0.034,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015973,"stockId":300750,"holdings":13700,"marketCap":5503290,"netValueRatio":0.0293,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015973,"stockId":601231,"holdings":122400,"marketCap":4039200,"netValueRatio":0.0215,"quarterlyChange":0.10000000000000031,"stock":{"stockCode":"601231","exchange":"sh","stockType":"company","tickerId":601231,"name":"环旭电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015973,"stockId":600674,"holdings":259100,"marketCap":3857999,"netValueRatio":0.0205,"quarterlyChange":0.07122302158273452,"stock":{"stockCode":"600674","exchange":"sh","stockType":"company","tickerId":600674,"name":"川投能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015973,"stockId":300408,"holdings":71400,"marketCap":3773490,"netValueRatio":0.0201,"quarterlyChange":0.15519125683060153,"stock":{"stockCode":"300408","exchange":"sz","stockType":"company","tickerId":300408,"name":"三环集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015973,"stockId":601899,"holdings":113600,"marketCap":3716992,"netValueRatio":0.0198,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015973,"stockId":962,"holdings":77100,"marketCap":3424011,"netValueRatio":0.0182,"quarterlyChange":0.34331518451300624,"stock":{"stockCode":"000962","exchange":"sz","stockType":"company","tickerId":962,"name":"东方钽业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015973,"stockId":683,"holdings":389900,"marketCap":3279059,"netValueRatio":0.0175,"quarterlyChange":0.13037634408602106,"stock":{"stockCode":"000683","exchange":"sz","stockType":"company","tickerId":683,"name":"博源化工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015973,"stockId":1000000000002465,"holdings":226500,"marketCap":2491852,"netValueRatio":0.0133,"quarterlyChange":-0.09447674418604657,"stock":{"exchange":"hk","stockType":"company","stockCode":"02465","tickerId":2465,"name":"龙蟠科技"}}]},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.2205},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.2344},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.2253},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1998},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.2051},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1811},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1868},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1797},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1743},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1813},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1655},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1572},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1538},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1498},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1273},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1372},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1238},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1176},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.106},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1023},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0662},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0627},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0698},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.081},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0655},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0875},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0843},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0767},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0851},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0694},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0485},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0841},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0884},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1151},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1095},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1327},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1419},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1554},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1614},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1545},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1383},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.154},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1531},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.142},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1506},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.201},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1997},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1931},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1869},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1722},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1488},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.173},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.157},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1454},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1402},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1171},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1155},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1358},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1274},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0936},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1413},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1635},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1744},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1517},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1433},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1416},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1353},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1352},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1235},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1259},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1105},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1032},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.094},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0944},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.1016},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0992},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0903},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0994},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0924},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.072},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0468},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0488},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0446},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0529},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0475},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0469},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0401},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.039},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0285},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0215},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0275},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0065},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0245},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0297},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0127},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0201},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.016},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0292},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0281},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0102},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0058},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0054},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0081},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9999},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9932},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9944},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9931},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9818},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9761},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0093},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0158},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0111},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.027},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0335},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0545},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0349},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0352},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.045},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0406},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.044},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0215},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0172},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0289},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0253},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0355},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0443},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0263},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0352},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0161},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0026},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9998},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0103},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9924},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9849},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0162},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0195},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9959},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0247},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0303},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0547},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0379},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0284},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0067},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.02},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0242},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0107},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0075},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9985},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9919},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":1.0007},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9886},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9905},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.992},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.987},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9711},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9723},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9696},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9614},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9323},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9537},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9548},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9695},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9587},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9518},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9446},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9609},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9606},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9466},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9394},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9379},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9334},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9404},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9365},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9236},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9243},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9115},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.908},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9078},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.907},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9099},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9077},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8978},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8917},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8977},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9101},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9133},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9082},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9019},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.9045},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8988},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8981},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8926},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8854},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8809},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8714},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8723},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.869},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8623},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8623},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8609},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8645},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8582},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8625},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8605},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8549},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.853},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8493},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8469},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8525},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.855},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8453},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8345},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8293},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8259},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8362},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8349},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8415},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8406},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8463},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8425},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8365},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8367},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8299},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8273},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8276},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.822},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8171},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8189},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8119},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8112},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8128},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8152},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8189},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8217},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8149},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8076},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8066},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8072},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8142},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8115},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8088},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8038},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8057},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8017},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8014},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7908},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7954},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7962},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7989},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8006},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7983},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7999},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.796},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7896},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7898},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7897},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.791},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7893},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7808},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7749},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7615},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7505},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.739},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8058},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8136},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.811},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8078},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8133},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.813},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8088},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8106},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8141},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8099},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8199},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8279},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8255},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.817},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8163},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8009},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.803},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8041},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7998},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8054},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8052},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7935},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7872},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7826},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.781},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7982},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7974},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7895},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.797},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8004},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7935},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7947},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7914},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7906},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7929},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.782},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7871},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7821},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.784},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7821},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7773},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.767},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7719},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7721},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7631},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7644},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7706},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7685},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7662},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.762},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7574},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7608},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.744},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7479},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7562},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7566},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7537},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7514},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.751},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7582},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7719},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7781},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7759},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7776},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7755},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.776},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7668},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7679},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7709},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7703},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7659},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7668},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7714},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7851},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7797},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7782},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7768},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.772},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7622},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7644},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7705},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7685},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7613},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7528},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7613},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7483},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7508},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7536},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7733},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7764},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.773},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7648},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7681},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7749},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7884},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7864},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7953},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7953},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.8008},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7891},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7946},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7792},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7677},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7653},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7694},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7741},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7787},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7787},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7796},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.786},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.783},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7785},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7824},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.763},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7703},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.768},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.787},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7755},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7897},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7732},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.816},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7899},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7497},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7383},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7242},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7186},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.699},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.6963},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.6976},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.6982},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.6908},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.6905},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.6903},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.693},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.692},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7001},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7039},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7056},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7081},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7106},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7154},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7171},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7214},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7249},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7246},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7251},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7259},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7229},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7264},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.732},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7262},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.724},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.72},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7233},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7201},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7194},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7202},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7207},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.716},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7178},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7323},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7401},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7376},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7304},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7363},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7342},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7318},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7429},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7413},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7549},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.755},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7618},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7578},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7708},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7712},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7747},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7704},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7601},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.766},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.757},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7634},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7655},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7626},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7571},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7574},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7563},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7563},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7508},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7647},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.76},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.765},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7733},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7802},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7806},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.774},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7727},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7702},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7723},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7628},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7617},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.762},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7651},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7581},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7636},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7612},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7473},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7493},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7527},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7564},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.759},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7423},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7488},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7546},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7583},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7694},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7675},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7623},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7656},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7666},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000015974,"lxr_nv_fc":0.7663}],"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48384,"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"}}