window.pageData = {"fund":{"_id":3000000019189,"stockCode":"019189","masterFundShortName":"华商品质价值混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":19189,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华商品质价值混合A","name":"华商品质价值混合型证券投资基金","fundCollectionId":4000050510000,"setUpAssetScale":74303213.09,"setUpDate":"2024-04-01T16:00:00.000Z","setUpShares":74303213.09,"inceptionDate":"2024-04-02T16:00:00.000Z","pinyin":"hspzjzhhxzqtzjj","followedNum":1,"fundCollection":{"_id":4000050510000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50510000","tickerId":50510000,"name":"华商基金管理有限公司"},"managers":[{"_id":7002525229590,"name":"余懿","gender":"m","educationCode":"001002","resume":"余懿：男，2012年6月至2015年6月，就职于国家开发投资公司，任研究员；2015年6月至2017年6月，就职于安信证券股份有限公司，任高级分析师；2017年6月至2021年6月，就职于嘉实基金管理有限公司，任高级研究员、投资经理；2021年6月至2022年7月，就职于招商信诺资产管理有限公司，任研究总监兼投资经理；2022年7月加入华商基金管理有限公司；2022年9月13日起至今担任华商乐享互联灵活配置混合型证券投资基金的基金经理；2023年1月10日起至今担任华商远见价值混合型证券投资基金的基金经理；2024年4月2日起至今担任华商品质价值混合型证券投资基金的基金经理；2025年3月4日起至今担任华商恒鑫回报混合型证券投资基金的基金经理；现任公司公募业务权益投资决策委员会委员。","tickerId":2525229590,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20883263","exchange":"fm","cnInfoCode":"db20883263","lastUpdated":"2025-03-13T14:39:24.624Z","followedNum":2,"currency":"CNY","workingDate":"2022-09-12T16:00:00.000Z","fundCompanyId":4000050510000,"fundManagerSecondLevel":"hybrid","pinyin":"yy","appointmentDate":"2024-04-01T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000019189,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9294,"f_ind_h_s_r":0.0706,"f_h_a":707,"f_h_s_a":154932,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.9294,"f_ins_h_s_r_c_hy":0.9294,"f_ind_h_s_r_c_1y":-0.9294,"f_ins_h_s_r_c_1y":0.9294},"fpr":{"stockId":3000000019189,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.07932985687340507,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.7033195020746889,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.0792189060246311,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.10360205831903944,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.015068191816981963,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.1693102619562605,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.055656460819927346},"fp":{"stockId":3000000019189,"type":"fp","f_cagr_p_r_fs":0.3969234551377354,"f_p_r_d1":0.001867145421903027,"f_p_r_m1":-0.06529341317365234,"f_p_r_m3":0.08021923268560127,"f_p_r_m6":0.08962975372759274,"f_p_r_fys":0.08021923268560127,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y1":0.42496165924194806,"f_p_r_y2":0.9513951395139484},"ff":{"stockId":3000000019189,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-16T16:00:00.000Z","f_c_f":185624,"f_m_a_c_f":1299368,"f_m_f":1113744,"f_c_fr":0.002,"f_fr_d":"2026-01-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000019189,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.9512,"f_nv_cr":-0.0011773739442026976},"f_as":{"stockId":3000000019189,"type":"f_as","f_tas":708362587.2789,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019190,"name":"华商品质价值混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019190","tickerId":19190,"shortName":"华商品质价值混合C","currency":"CNY","__csrcFundId":13647,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:26.103Z","fundCollectionId":4000050510000,"pinyin":"hspzjzhhxzqtzjj","inceptionDate":"2024-04-02T16:00:00.000Z","followedNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019189,"stockId":601231,"holdings":4622652,"marketCap":138679560,"netValueRatio":0.0914,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3717421124828526,"stock":{"stockCode":"601231","exchange":"sh","stockType":"company","tickerId":601231,"name":"环旭电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019189,"stockId":1000000000006869,"holdings":2787291,"marketCap":130156661,"netValueRatio":0.0858,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09256128486897652,"stock":{"stockCode":"06869","exchange":"hk","stockType":"company","tickerId":6869,"name":"长飞光纤光缆"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019189,"stockId":1000000000002038,"holdings":4160800,"marketCap":73245715,"netValueRatio":0.0483,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.11117445838084339,"stock":{"stockCode":"02038","exchange":"hk","stockType":"company","tickerId":2038,"name":"富智康集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019189,"stockId":1000000000000853,"holdings":7033138,"marketCap":68733735,"netValueRatio":0.0453,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.21537345902828187,"stock":{"stockCode":"00853","exchange":"hk","stockType":"company","tickerId":853,"name":"微创医疗"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019189,"stockId":1000000000002343,"holdings":26134000,"marketCap":54999070,"netValueRatio":0.0362,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07171314741035828,"stock":{"stockCode":"02343","exchange":"hk","stockType":"company","tickerId":2343,"name":"太平洋航运"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019189,"stockId":1000000000000522,"holdings":651182,"marketCap":45553038,"netValueRatio":0.03,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.05606337599024924,"stock":{"stockCode":"00522","exchange":"hk","stockType":"company","tickerId":522,"name":"ASMPT"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019189,"stockId":1000000000006963,"holdings":12938500,"marketCap":45342890,"netValueRatio":0.0299,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.010416666666666075,"stock":{"exchange":"hk","stockType":"company","stockCode":"06963","tickerId":6963,"name":"阳光保险"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019189,"stockId":1000000000003896,"holdings":8219629,"marketCap":40906974,"netValueRatio":0.027,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.3288672350791719,"stock":{"exchange":"hk","stockType":"company","stockCode":"03896","tickerId":3896,"name":"金山云"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019189,"stockId":603489,"holdings":1253484,"marketCap":38331540,"netValueRatio":0.0253,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17254601226993804,"stock":{"stockCode":"603489","exchange":"sh","stockType":"company","tickerId":603489,"name":"八方股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019189,"stockId":1000000000000909,"holdings":10604000,"marketCap":31510780,"netValueRatio":0.0208,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10840108401084059,"stock":{"stockCode":"00909","exchange":"hk","stockType":"company","tickerId":909,"name":"明源云"}}],"bondHoldings":[{"_id":"69723b5e1987889646e7217e","date":"2025-12-30T16:00:00.000Z","fundId":3000000019189,"stockCode":"019776","stockName":"25特国02","holdings":192000,"marketCap":17698607,"netValueRatio":0.0117,"lastUpdated":"2026-01-22T14:59:42.180Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":2.167791941237082,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"余懿","d":"基金经理，公司公募业务权益投资决策委员会委员","wy":10,"md":"男，中国籍，经济学硕士，具有基金从业资格。2012年6月至2015年6月，就职于国家开发投资公司，任研究员；2015年6月至2017年6月，就职于安信证券股份有限公司，任高级分析师；2017年6月至2021年6月，就职于嘉实基金管理有限公司，任高级研究员、投资经理；2021年6月至2022年7月，就职于招商信诺资产管理有限公司，任研究总监兼投资经理；2022年7月加入华商基金管理有限公司；2022年9月13日起至今担任华商乐享互联灵活配置混合型证券投资基金的基金经理；2023年1月10日起至今担任华商远见价值混合型证券投资基金的基金经理；2024年4月2日起至今担任华商品质价值混合型证券投资基金的基金经理；2025年3月4日起至今担任华商恒鑫回报混合型证券投资基金的基金经理；2025年3月12日起至今担任华商甄选回报混合型证券投资基金的基金经理；2025年9月10日起至今担任华商港股通价值回报混合型证券投资基金的基金经理。","ad":"2024-04-01T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.9512},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.9535},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.9799},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.9346},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.9723},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.9753},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.9643},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.9922},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.9547},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.9136},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.9874},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":2.0279},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":2.0721},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":2.0283},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":2.0763},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":2.0712},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":2.0867},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":2.1036},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":2.1092},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":2.0665},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":2.083},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":2.0798},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":2.0671},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":2.0875},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":2.1721},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":2.1814},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":2.1548},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":2.156},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":2.1398},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":2.0955},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":2.1221},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":2.0775},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":2.0854},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":2.0663},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.9975},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.9874},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":2.0145},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":2.0288},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.9697},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.9947},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.9813},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.9935},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.9694},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.9407},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.9247},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.9221},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.9001},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.8813},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.8977},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.8863},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.8606},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.8532},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.8422},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.861},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.8455},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.8416},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.8511},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.8337},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.8272},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.8063},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.8158},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.811},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.8259},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.8354},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.8319},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.8011},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.8205},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7703},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7456},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7551},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.6951},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7343},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7599},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7304},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7455},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7403},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7438},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7205},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7028},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7084},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7256},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7301},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7303},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7141},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7082},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7019},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.6626},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.6324},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.6943},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7037},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7105},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7332},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7328},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7474},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7362},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7449},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7505},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.732},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7491},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7305},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7319},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7532},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7379},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7625},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7751},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.77},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7942},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7565},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7104},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7236},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.733},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.6977},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.6766},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7373},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7469},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7197},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7473},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7598},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.8056},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7907},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7677},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7494},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7864},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.777},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7721},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7886},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7916},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7837},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7847},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7759},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7668},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.774},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7784},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7433},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7294},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.745},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7286},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.6756},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7277},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7226},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7679},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7482},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7629},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7147},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7518},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7568},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7059},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.689},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7146},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.708},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.7096},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.657},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.6384},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.6612},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.6324},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.6436},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.6376},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.6415},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.6253},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.6258},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.6078},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.5948},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.6067},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.6107},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.6022},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.5792},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.5654},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.5682},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.5299},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.5237},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.5244},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.519},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.521},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4961},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4901},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4879},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.48},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4797},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4707},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.48},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4602},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.461},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4793},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4794},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4723},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4702},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4584},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4466},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4388},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4248},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4072},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3903},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3905},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4114},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4176},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4186},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4077},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4246},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4242},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4169},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4182},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3956},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3933},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3854},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3702},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.36},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3749},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3475},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3505},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3474},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3517},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3512},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3679},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.373},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3688},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3732},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3722},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3881},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3864},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3942},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3655},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3796},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3725},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3773},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3374},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3171},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3062},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3152},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3135},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3232},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2999},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2931},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2807},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2827},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2779},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3065},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.314},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2989},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2906},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2559},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2286},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2169},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3693},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3862},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3851},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3666},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3834},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3907},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3986},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3875},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3927},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4051},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.42},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4345},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4236},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4151},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4125},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3815},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3902},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.4024},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3951},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3925},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3923},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3629},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3541},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3383},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3449},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3827},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3942},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3677},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3733},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3695},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.3246},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.324},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2877},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2917},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2829},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2539},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2772},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.245},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2616},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2453},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2369},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2034},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1828},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1876},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1692},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1746},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1895},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1796},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1723},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1621},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1554},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1633},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1285},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1281},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1503},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1453},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1548},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1464},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.158},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1781},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2183},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2322},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2385},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.231},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2239},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2325},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.219},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2272},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2219},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2257},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2146},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2309},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2492},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2799},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2723},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2589},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2762},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.243},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2321},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2194},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.223},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2205},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1962},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1718},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1814},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1539},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.16},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1587},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1948},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1913},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.16},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1328},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1523},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1672},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1948},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2066},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2172},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2033},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.2114},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1847},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1685},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1341},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1159},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1235},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.113},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.122},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1377},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1169},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.0881},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1103},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1048},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.0855},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.0818},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.0339},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.0672},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.0513},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.0893},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.0953},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1131},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1122},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1815},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.1045},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.9942},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.9223},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8659},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.86},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8253},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8342},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8295},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.802},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8069},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8117},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8114},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.807},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8121},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8173},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8302},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8266},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8294},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8196},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8444},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8266},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8138},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.821},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8262},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.812},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8172},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8349},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8446},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8618},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8594},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8604},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8596},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8719},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8713},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8759},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8805},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.876},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8763},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8582},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8732},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8813},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8871},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8455},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8446},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.848},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8424},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8436},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8603},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8817},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8738},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8808},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8818},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8741},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.873},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8927},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8841},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8511},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.852},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8466},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8695},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8689},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8855},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8768},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8877},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8852},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8852},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8894},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.9138},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.8996},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.9038},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.9203},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.924},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.9335},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.9331},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.941},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.9434},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.9514},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.9482},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.9313},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.9337},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.9388},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.955},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.9634},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.9507},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.9526},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.9557},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.9635},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.9719},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.98},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.98},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.002},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.0252},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.0127},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.0404},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.0356},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.0274},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.0225},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.0277},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.0209},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.023},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.0233},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.9943},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.0228},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.0249},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.014},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":1.0082},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.9937},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000019189,"lxr_nv_fc":0.9989}],"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":48035,"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":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}