window.pageData = {"fund":{"_id":3000000019880,"name":"万家周期驱动股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019880","tickerId":19880,"shortName":"万家周期驱动股票发起式C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2023-11-02T16:00:00.000Z","fundCollectionId":4000050190000,"setUpAssetScale":5003010,"setUpDate":"2023-10-22T16:00:00.000Z","setUpShares":5003010,"pinyin":"wjzqqdgpxfqszqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50190000","tickerId":50190000,"name":"万家基金管理有限公司"},"managers":[{"name":"叶勇","stockType":"fund_manager","stockCode":"8801602716","exchange":"fm","tickerId":2525181830}],"hotMetrics":{"fss":{"stockId":3000000019880,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1425,"f_ind_h_s_r":0.8575,"f_h_a":2500,"f_h_s_a":16481,"f_ind_h_s_r_c_hy":0.4720000000000001,"f_ins_h_s_r_c_hy":-0.4720000000000001,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0.45640000000000003,"f_ins_h_s_r_c_1y":-0.45640000000000003},"fpr":{"stockId":3000000019880,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.09685534591194969,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.7855404935696907,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.46214145733119544,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.05254205254205254,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.1116751269035533,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.11175965665236051,"f_p_r_y2_ssc":3471,"f_p_r_y2_ssrp":0.32449567723342937},"fp":{"stockId":3000000019880,"type":"fp","f_p_r_d1":0.0024358416702914276,"f_cagr_p_r_fs":0.31556671288477434,"f_p_r_m1":0.020958239924925293,"f_p_r_fys":0.15282274680637964,"f_p_r_m3":-0.0013259217706167448,"f_p_r_m6":0.25515959492372553,"f_p_r_y1":0.814584877687174,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y2":0.6597169251631478},"ff":{"stockId":3000000019880,"type":"ff","f_m_f":130492,"f_m_f_r":0.012,"f_c_f":21748,"f_c_f_r":0.002,"f_m_a_c_f":152240,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-03T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000019880,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.9583,"f_nv_cr":0.0026624340791561174},"f_as":{"stockId":3000000019880,"type":"f_as","f_tas":153218694.3027,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019879,"__csrcFundId":13214,"stockCode":"019879","masterFundShortName":"万家周期驱动股票发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":19879,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:44.846Z","status":"normal","exchange":"jj","shortName":"万家周期驱动股票发起式A","fundCollectionId":4000050190000,"setUpAssetScale":5001064.41,"setUpDate":"2023-10-22T16:00:00.000Z","setUpShares":5001064.41,"inceptionDate":"2023-11-02T16:00:00.000Z","name":"万家周期驱动股票型发起式证券投资基金","pinyin":"wjzqqdgpxfqszqtzjj","followedNum":4}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019879,"stockId":601872,"holdings":1011800,"marketCap":16553048,"netValueRatio":0.0472,"quarterlyChange":0.8218262806236079,"stock":{"stockCode":"601872","exchange":"sh","stockType":"company","tickerId":601872,"name":"招商轮船"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019879,"stockId":1000000000001787,"holdings":502250,"marketCap":14341549,"netValueRatio":0.0409,"quarterlyChange":-0.06501763294210505,"stock":{"stockCode":"01787","exchange":"hk","stockType":"company","tickerId":1787,"name":"山东黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019879,"stockId":600989,"holdings":479700,"marketCap":13940082,"netValueRatio":0.0398,"quarterlyChange":0.4803871625063667,"stock":{"stockCode":"600989","exchange":"sh","stockType":"company","tickerId":600989,"name":"宝丰能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019879,"stockId":601225,"holdings":484000,"marketCap":12385560,"netValueRatio":0.0353,"quarterlyChange":0.20028142589118292,"stock":{"stockCode":"601225","exchange":"sh","stockType":"company","tickerId":601225,"name":"陕西煤业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019879,"stockId":601975,"holdings":2648849,"marketCap":11390050,"netValueRatio":0.0325,"quarterlyChange":0.42384105960264806,"stock":{"stockCode":"601975","exchange":"sh","stockType":"company","tickerId":601975,"name":"招商南油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019879,"stockId":601088,"holdings":223100,"marketCap":10429925,"netValueRatio":0.0297,"quarterlyChange":0.15432098765432145,"stock":{"stockCode":"601088","exchange":"sh","stockType":"company","tickerId":601088,"name":"中国神华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019879,"stockId":1000000000000358,"holdings":336000,"marketCap":10116487,"netValueRatio":0.0289,"quarterlyChange":-0.20475746268656725,"stock":{"stockCode":"00358","exchange":"hk","stockType":"company","tickerId":358,"name":"江西铜业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019879,"stockId":408,"holdings":127400,"marketCap":10098998,"netValueRatio":0.0288,"quarterlyChange":-0.06078199052132749,"stock":{"stockCode":"000408","exchange":"sz","stockType":"company","tickerId":408,"name":"藏格矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019879,"stockId":2379,"holdings":370800,"marketCap":10041264,"netValueRatio":0.0286,"quarterlyChange":0.1321070234113706,"stock":{"stockCode":"002379","exchange":"sz","stockType":"company","tickerId":2379,"name":"宏桥控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019879,"stockId":1000000000003993,"holdings":489000,"marketCap":6951377,"netValueRatio":0.0198,"quarterlyChange":-0.16320166320166252,"stock":{"stockCode":"03993","exchange":"hk","stockType":"company","tickerId":3993,"name":"洛阳钼业"}}],"bondHoldings":[{"_id":"69e7d7666201787ae12a57f2","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019879,"stockCode":"019773","stockName":"25国债08","holdings":35000,"marketCap":3546460,"netValueRatio":0.0101,"lastUpdated":"2026-04-21T20:00:38.512Z"}]},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9583},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9531},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9658},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9828},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9711},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9786},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9946},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9735},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9883},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9753},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9928},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":2.0121},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":2.0188},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9807},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9489},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9571},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9526},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.8993},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9409},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9195},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.892},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9284},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9181},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.8608},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9185},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9453},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":2.0161},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":2.011},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":2.0391},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":2.061},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":2.099},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":2.0946},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":2.0751},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":2.075},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":2.104},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":2.1224},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":2.1312},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":2.1705},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":2.2099},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":2.13},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":2.0945},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":2.1059},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":2.0499},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9706},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":2.0484},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":2.0226},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9902},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9819},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9488},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.954},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":2.0168},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9822},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9155},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":2.0506},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":2.1509},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":2.1269},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":2.03},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":2.0418},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9609},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9311},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9282},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.9003},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.8846},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.8672},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.8774},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.8634},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.8448},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.8245},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.8052},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.7742},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.7893},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.7857},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.7235},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6987},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6966},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6795},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6956},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6749},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6762},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.67},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6739},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.641},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6284},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6198},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.5853},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6208},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6145},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.5938},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6115},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6036},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6465},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6597},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.628},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6333},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6239},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6435},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.5936},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.5759},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.5603},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.5694},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.549},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.544},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.597},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6134},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.5856},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6362},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6539},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6831},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6339},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6272},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6298},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.5992},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.5857},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.5504},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.5377},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.586},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.5974},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6184},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.5946},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.5513},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.5896},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.5602},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.5479},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.5396},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.556},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.5396},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.5491},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.5868},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6109},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.5954},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6471},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.614},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.6434},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.5666},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.5308},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.4913},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.4831},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.4709},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.4565},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.467},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.4658},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.4504},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.4848},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.4855},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.496},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.5047},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.4756},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.4548},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.4615},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.4475},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.4358},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.3937},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.4401},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.4515},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.4651},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.4247},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.3922},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.3852},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.4102},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.4039},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.3528},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.3467},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.346},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.3296},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.3342},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.3393},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.3136},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.3224},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.3039},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2965},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2973},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2872},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2823},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2718},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2561},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2454},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2542},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2974},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2936},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2894},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2948},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2988},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2788},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2837},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2659},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2378},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2196},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2235},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2289},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2365},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2197},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2013},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1991},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2222},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.215},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2297},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2459},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2382},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2246},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2115},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2121},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.19},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1744},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1731},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1866},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1747},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1761},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2052},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2047},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.198},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2028},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1927},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1834},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.171},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.162},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1575},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1306},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1331},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1198},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1083},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1178},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1156},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1152},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1325},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1261},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1316},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1424},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1278},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1208},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1138},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1171},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1335},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1164},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1121},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0985},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.105},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1146},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1072},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0887},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0974},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0987},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0868},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0792},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0797},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0855},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0767},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0576},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0554},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0533},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.059},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.074},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0492},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0467},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0102},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0065},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0174},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1354},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1495},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1602},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1543},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1695},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1781},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.191},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1974},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1954},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1761},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1925},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1824},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.183},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1693},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1755},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1619},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1507},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1454},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1523},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1495},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1273},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1189},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1046},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0937},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0853},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1062},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.104},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0827},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0997},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0988},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1068},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1061},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.105},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1133},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.137},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1301},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1384},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1548},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.149},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1425},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1317},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1339},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1173},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1188},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1103},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1198},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.124},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1189},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1343},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1268},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1033},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1153},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0982},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0719},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0729},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0797},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.077},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0647},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0636},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0486},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0564},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0722},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0682},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0702},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0677},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0757},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0659},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0549},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0695},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0783},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0761},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0819},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0937},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1266},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1241},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1074},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1113},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0992},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0886},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0985},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0922},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0851},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0749},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0669},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.083},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0789},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0823},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0833},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1092},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1092},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.107},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0873},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0901},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0916},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1204},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1153},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1422},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1608},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1747},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1721},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1787},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1564},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1567},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1363},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1494},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1532},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1649},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1604},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1715},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.191},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1953},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1921},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1683},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1441},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1699},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.147},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1953},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1674},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.174},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1374},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2221},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2248},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1596},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1304},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1055},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0925},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0601},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0566},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0302},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0108},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":0.9958},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":0.9828},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":0.9795},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":0.984},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":0.9832},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0082},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0111},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0205},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0543},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0592},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0823},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0897},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0943},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1092},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1128},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1095},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1139},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1048},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1187},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0947},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0849},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0754},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0911},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0844},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0781},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0683},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0868},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0778},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0821},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1176},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1374},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1349},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0953},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1096},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1011},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.0887},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1323},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1337},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1636},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1735},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2026},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1951},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2317},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2216},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2113},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2356},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2105},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2449},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2295},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.239},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2106},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1981},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.205},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2086},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1843},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1845},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1501},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.175},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1848},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1852},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2005},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2057},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1899},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.172},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1643},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1816},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1862},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2051},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1937},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2436},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2319},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2028},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2335},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2198},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.234},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2397},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2797},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2617},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2561},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2268},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2254},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2486},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2661},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.3033},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2528},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2454},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2636},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2631},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2608},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2522},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2345},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.2102},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.206},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.203},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1985},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019880,"lxr_nv_fc":1.1964}],"indexCandlestickList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48234,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}