window.pageData = {"fund":{"_id":3000000020964,"name":"安信企业价值优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020964","tickerId":20964,"shortName":"安信企业价值优选混合C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-03-06T16:00:00.000Z","fundCollectionId":4000050700000,"pinyin":"axqyjzyxhhxzqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50700000","tickerId":50700000,"name":"安信基金管理有限责任公司"},"managers":[{"name":"张明","stockType":"fund_manager","stockCode":"db20533239","exchange":"fm","tickerId":2613170350}],"hotMetrics":{"fss":{"stockId":3000000020964,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6111,"f_ind_h_s_r":0.3889,"f_h_a":544,"f_h_s_a":140002,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":0.2705,"f_ins_h_s_r_c_hy":-0.27049999999999996,"f_ind_h_s_r_c_1y":0.3296,"f_ins_h_s_r_c_1y":-0.3296},"fpr":{"stockId":3000000020964,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.4854034854034854,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.6513100436681223,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.32959715902785486,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.5347428571428572,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.611938505885179,"f_cagr_p_r_fs_ssc":9082,"f_cagr_p_r_fs_ssrp":0.19843629556216275,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.582219338092148},"fp":{"stockId":3000000020964,"type":"fp","f_p_r_d1":-0.0013594344752582144,"f_cagr_p_r_fs":0.12436709123509315,"f_p_r_m1":-0.010315052508751199,"f_p_r_m3":0.017759431698186612,"f_p_r_m6":0.038393731635651296,"f_p_r_fys":0.03293063133281482,"f_p_r_y1":0.18049215009464303,"last_data_date":"2026-04-13T16:00:00.000Z","f_p_r_y2":0.2573848074245151},"ff":{"stockId":3000000020964,"type":"ff","f_m_f":682840,"f_m_f_r":0.012,"f_c_f":113806,"f_c_f_r":0.002,"f_m_a_c_f":796646,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_fr_d":"2025-06-24T16:00:00.000Z","f_m_fr":0.012,"f_c_fr":0.002,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000020964,"type":"f_nlacan","f_nv_d":"2026-04-13T16:00:00.000Z","f_nv":2.1204,"f_nv_cr":0.004405286343612369},"f_as":{"stockId":3000000020964,"type":"f_as","f_tas":14734374.3488,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004393,"stockCode":"004393","stockType":"fund","areaCode":"cn","followedNum":22,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-02-26T16:00:00.000Z","setUpScale":530202000,"market":"a","tickerId":4393,"custody":"中国银行股份有限公司","name":"安信企业价值优选混合型证券投资基金","shortName":"安信企业价值优选混合A","fundSecondLevel":"hybrid","__csrcFundId":1618,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:41.684Z","masterFundFlag":1,"inceptionDate":"2017-03-28T16:00:00.000Z","fundCollectionId":4000050700000,"currency":"CNY","masterFundShortName":"安信企业价值优选混合","pinyin":"axqyjzyxhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004393,"stockId":1000000000000939,"holdings":1050000,"marketCap":7293049,"netValueRatio":0.043,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.05544484572192543,"stock":{"stockCode":"00939","exchange":"hk","stockType":"company","tickerId":939,"name":"建设银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004393,"stockId":1000000000001999,"holdings":1630000,"marketCap":6728176,"netValueRatio":0.0396,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.09614661064777108,"stock":{"stockCode":"01999","exchange":"hk","stockType":"company","tickerId":1999,"name":"敏华控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004393,"stockId":1000000000001088,"holdings":191000,"marketCap":6693582,"netValueRatio":0.0394,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.07142705781279868,"stock":{"stockCode":"01088","exchange":"hk","stockType":"company","tickerId":1088,"name":"中国神华"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004393,"stockId":601668,"holdings":1280000,"marketCap":6566400,"netValueRatio":0.0387,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.058715596330275344,"stock":{"stockCode":"601668","exchange":"sh","stockType":"company","tickerId":601668,"name":"中国建筑"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004393,"stockId":1000000000000883,"holdings":340000,"marketCap":6541119,"netValueRatio":0.0385,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.1191359874222353,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004393,"stockId":2508,"holdings":335089,"marketCap":6483972,"netValueRatio":0.0382,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.014150943396227023,"stock":{"stockCode":"002508","exchange":"sz","stockType":"company","tickerId":2508,"name":"老板电器"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004393,"stockId":2867,"holdings":471087,"marketCap":5737839,"netValueRatio":0.0338,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.08081871345029235,"stock":{"stockCode":"002867","exchange":"sz","stockType":"company","tickerId":2867,"name":"周大生"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004393,"stockId":600729,"holdings":213000,"marketCap":5538000,"netValueRatio":0.0326,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.02071563088512296,"stock":{"stockCode":"600729","exchange":"sh","stockType":"company","tickerId":600729,"name":"重庆百货"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004393,"stockId":1000000000000914,"holdings":275000,"marketCap":5484351,"netValueRatio":0.0323,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.06042553191489353,"stock":{"stockCode":"00914","exchange":"hk","stockType":"company","tickerId":914,"name":"海螺水泥"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004393,"stockId":2233,"holdings":545000,"marketCap":4910450,"netValueRatio":0.0289,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.028538812785389167,"stock":{"stockCode":"002233","exchange":"sz","stockType":"company","tickerId":2233,"name":"塔牌集团"}}],"bondHoldings":[{"_id":"6970e43b022f6000e3fdaffa","date":"2025-12-30T16:00:00.000Z","fundId":3000000004393,"stockCode":"019766","stockName":"25国债01","holdings":42000,"marketCap":4246851,"netValueRatio":0.025,"lastUpdated":"2026-01-21T14:35:39.374Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e43b022f6000e3fdaffb","date":"2025-12-30T16:00:00.000Z","fundId":3000000004393,"stockCode":"019792","stockName":"25国债19","holdings":32000,"marketCap":3210396,"netValueRatio":0.0189,"lastUpdated":"2026-01-21T14:35:39.377Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e43b022f6000e3fdaffc","date":"2025-12-30T16:00:00.000Z","fundId":3000000004393,"stockCode":"102298","stockName":"国债2508","holdings":6000,"marketCap":606057,"netValueRatio":0.0036,"lastUpdated":"2026-01-21T14:35:39.382Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e43b022f6000e3fdaffd","date":"2025-12-30T16:00:00.000Z","fundId":3000000004393,"stockCode":"102317","stockName":"国债2519","holdings":5000,"marketCap":501624,"netValueRatio":0.003,"lastUpdated":"2026-01-21T14:35:39.385Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e43b022f6000e3fdaffe","date":"2025-12-30T16:00:00.000Z","fundId":3000000004393,"stockCode":"019745","stockName":"24国债12","holdings":2000,"marketCap":202170,"netValueRatio":0.0012,"lastUpdated":"2026-01-21T14:35:39.389Z","declarationDate":"2026-01-20T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1204},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1111},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1168},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1099},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1195},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1039},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1054},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1173},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1161},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1062},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1139},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1085},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0978},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1031},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0892},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.063},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1124},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1154},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1319},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1362},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1423},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1425},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1437},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1336},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1138},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1099},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1212},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1053},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1039},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1266},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1414},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1451},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1339},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1583},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1476},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1277},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1552},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1642},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1549},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1479},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1379},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1407},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1387},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0977},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0777},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1322},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1633},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1271},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1012},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1052},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0903},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.093},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0814},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0895},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0718},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0633},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0831},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0834},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0929},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0894},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0746},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0744},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0723},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0788},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0588},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0528},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0514},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0501},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.062},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0634},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.062},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.065},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0636},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0654},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0555},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0477},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0399},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0569},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0603},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0521},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0617},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0579},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0818},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.103},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0981},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0978},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1068},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0992},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0911},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0929},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0904},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0885},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0823},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0779},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.109},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1071},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1089},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.134},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1466},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1679},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1601},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1469},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1504},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1134},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1063},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0915},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.087},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0949},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0773},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0929},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0915},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0847},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.1037},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.091},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.093},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0754},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0724},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0598},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0484},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0709},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0687},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.042},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0423},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0572},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0516},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0396},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0362},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0179},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0216},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0322},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0266},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.033},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0564},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.041},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0764},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0615},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0705},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0685},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0823},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0743},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0719},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0641},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.041},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0173},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0211},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0316},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0401},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0314},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.013},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0082},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0391},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0416},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0294},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0294},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0256},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0117},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0126},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0143},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0064},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0155},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0138},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.0008},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.9958},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.9918},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.9793},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.9734},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.9607},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.9516},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.9542},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.994},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.9902},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.9904},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.9938},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":2.006},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.9917},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.9945},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.9671},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.9336},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.9166},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.9212},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.9227},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.9356},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.9226},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.9239},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8987},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8975},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8901},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8913},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8898},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8847},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8629},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8627},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8676},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.87},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8753},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8598},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8426},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.837},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8287},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8517},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8579},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.864},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8617},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.867},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8728},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8578},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8541},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8455},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8442},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8559},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8439},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8367},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8474},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8477},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8299},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8274},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8362},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8381},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8488},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8389},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8219},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8229},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8332},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8419},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8282},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8244},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8058},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8005},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.799},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7881},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7784},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7879},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8019},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8129},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8085},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8096},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.811},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8004},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7977},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8031},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7928},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8024},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7962},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7821},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7778},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7615},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7495},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7102},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8435},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8537},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8488},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8381},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8512},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8618},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8575},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8576},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8675},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8638},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8792},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.9013},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8956},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.883},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8789},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8502},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8455},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8446},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8365},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.839},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8384},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.828},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8043},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8079},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8055},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8258},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8049},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7793},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7952},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7874},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7935},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7975},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7984},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8054},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8165},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7994},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7989},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7856},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7886},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7808},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7705},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7625},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7893},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7744},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7612},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7571},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7746},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7775},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.772},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.771},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7595},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7588},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7305},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7364},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7594},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.771},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7794},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7808},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7807},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7944},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8275},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8242},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8263},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8205},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8253},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8266},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.808},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8058},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8131},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8252},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8236},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8299},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.838},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.872},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8471},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8351},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8325},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.815},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7985},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8067},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8056},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7962},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7827},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7717},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7807},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7577},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7599},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7551},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7973},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.805},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8061},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7992},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7815},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7954},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8207},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8169},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8255},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8424},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8656},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8072},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8246},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7975},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7948},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7893},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7915},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.811},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8334},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8232},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8167},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.834},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8241},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8053},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8132},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7734},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8133},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7948},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8341},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8091},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8333},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7919},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.9001},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8766},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7931},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7485},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6794},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6658},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.601},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.5966},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.5945},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.5776},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.562},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.5656},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.5625},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.5685},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.5686},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.5876},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.5982},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.5964},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6059},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6047},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6277},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6129},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6133},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6238},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6233},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.625},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6202},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6212},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6291},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6434},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6392},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.637},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6295},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6446},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6455},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6425},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6451},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6341},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.626},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6249},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6398},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6491},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6667},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6381},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6519},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6554},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6491},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6618},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6661},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6837},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6873},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7067},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6985},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6985},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7144},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7136},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6999},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6851},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7067},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7101},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7221},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7289},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7292},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7262},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7201},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7075},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7077},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7083},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7347},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7321},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7222},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7308},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7403},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7453},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7303},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7297},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7512},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7472},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7582},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7563},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7787},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7759},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.771},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7858},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7792},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7753},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7852},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8008},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8064},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8113},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.797},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8112},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8262},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8297},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8336},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8327},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.8148},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7888},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7865},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7969},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7926},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7616},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.745},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7511},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7481},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7261},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7282},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7098},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7074},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7004},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.696},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7027},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7162},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7123},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.7031},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000020964,"lxr_nv_fc":1.6943}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48134,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}