window.pageData = {"fund":{"_id":3000000001606,"stockCode":"001606","stockType":"fund","areaCode":"cn","followedNum":287,"blackenedNum":1,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-07-21T16:00:00.000Z","setUpScale":288253000,"market":"a","tickerId":1606,"custody":"中国工商银行股份有限公司","name":"农银汇理工业4.0灵活配置混合型证券投资基金","shortName":"农银工业4.0混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-08-12T16:00:00.000Z","fundCollectionId":4000050600000,"currency":"CNY","masterFundShortName":"农银工业4.0混合","memoNum":3,"pinyin":"nyhlgy4.0lhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50600000","tickerId":50600000,"name":"农银汇理基金管理有限公司"},"managers":[{"name":"邢军亮","stockType":"fund_manager","stockCode":"db20809584","exchange":"fm","tickerId":241012210150}],"hotMetrics":{"fss":{"stockId":3000000001606,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0001,"f_ins_h_s_r_c_hy":-0.00019999999999999998,"f_ins_h_s_r_c_1y":-0.00019999999999999998,"f_ind_h_s_r":0.9998999999999999,"f_ind_h_s_r_c_hy":0.00019999999999986695,"f_ind_h_s_r_c_1y":0.00019999999999986695,"f_h_a":143603,"f_h_s_a":3859,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001606,"type":"fpr","f_p_r_fys_ssc":8961,"f_p_r_fys_ssrp":0.1140625,"f_p_r_m1_ssc":9300,"f_p_r_m1_ssrp":0.1449618238520271,"f_p_r_m3_ssc":9150,"f_p_r_m3_ssrp":0.10394578642474588,"f_p_r_m6_ssc":8940,"f_p_r_m6_ssrp":0.11276429130775255,"f_p_r_y1_ssc":8410,"f_p_r_y1_ssrp":0.11368771554287073,"f_p_r_y2_ssc":7796,"f_p_r_y2_ssrp":0.12751763951250802,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.14448723434602767,"f_p_r_y5_ssc":4509,"f_p_r_y5_ssrp":0.0849600709849157,"f_cagr_p_r_fs_ssc":9241,"f_cagr_p_r_fs_ssrp":0.12218614718614719,"f_p_r_y10_ssc":1425,"f_p_r_y10_ssrp":0.0175561797752809},"fp":{"stockId":3000000001606,"type":"fp","f_p_r_fys":0.5335179368490675,"f_p_r_m1":0.12032004830917886,"f_p_r_m3":0.560902761710453,"f_p_r_m6":0.5245706302900828,"f_p_r_y1":1.147342226337571,"f_p_r_y3":0.8953363641007368,"f_p_r_y5":0.9094792095512625,"f_cagr_p_r_fs":0.20251919363058946,"f_p_r_d1":-0.005824158289452708,"f_p_r_y2":1.382037619567317,"last_data_date":"2026-06-25T16:00:00.000Z","f_p_r_y10":6.132833525567122,"f_i_d":"2015-08-12T16:00:00.000Z"},"ff":{"stockId":3000000001606,"type":"ff","f_m_f":17176692,"f_m_f_r":0.012,"f_c_f":2862782,"f_c_f_r":0.002,"f_m_a_c_f":20039474,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-04T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001606,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":7.421,"f_nv_cr":-0.01802254803366321},"f_as":{"stockId":3000000001606,"type":"f_as","f_tas":2178062317.7523,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001606,"stockId":688256,"holdings":107627,"marketCap":105797341,"netValueRatio":0.0486,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001606,"stockId":688041,"holdings":411397,"marketCap":86500333,"netValueRatio":0.0397,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001606,"stockId":2558,"holdings":2506320,"marketCap":79049332,"netValueRatio":0.0363,"quarterlyChange":-0.2714252714252715,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001606,"stockId":2371,"holdings":163856,"marketCap":73243632,"netValueRatio":0.0336,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001606,"stockId":300502,"holdings":160860,"marketCap":71235242,"netValueRatio":0.0327,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001606,"stockId":300308,"holdings":117501,"marketCap":66906244,"netValueRatio":0.0307,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001606,"stockId":688072,"holdings":170569,"marketCap":63110530,"netValueRatio":0.029,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001606,"stockId":300394,"holdings":174010,"marketCap":52481416,"netValueRatio":0.0241,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001606,"stockId":688347,"holdings":479414,"marketCap":50769942,"netValueRatio":0.0233,"quarterlyChange":-0.018262723648837298,"stock":{"name":"华虹宏力","exchange":"sh","stockType":"company","stockCode":"688347","tickerId":688347}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001606,"stockId":300661,"holdings":732700,"marketCap":49552501,"netValueRatio":0.0228,"quarterlyChange":-0.014714452214452778,"stock":{"stockCode":"300661","exchange":"sz","stockType":"company","tickerId":300661,"name":"圣邦股份"}}],"lastFsMetrics":{"latestTurnoverRate":2.8016298433875693,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":7.421},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":7.5572},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":7.3422},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":7.1247},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":7.2309},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":7.1297},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":6.9264},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":6.6841},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":6.6431},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":6.3441},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":6.3249},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":6.2802},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":6.3812},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":6.1173},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":6.3133},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":6.5556},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":6.5058},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":6.3422},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":6.1898},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":6.4381},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":6.6688},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":6.4949},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":6.624},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":6.6227},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":6.3203},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":6.1614},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":6.3622},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":6.143},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":6.0391},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":6.0542},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":6.0581},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":6.1625},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":6.058},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.9973},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.8387},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.9149},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.7709},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.6021},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.4443},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.4156},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.4876},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.4058},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.4093},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.4511},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.3408},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.3826},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.3339},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.2729},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.1809},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.2181},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.1403},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.1505},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.0588},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.0484},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.7794},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.7444},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.7348},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.842},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.6837},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.7771},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.7815},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.7543},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.8228},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.7106},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.6192},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.8029},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.8182},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.9136},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.8073},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.9201},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.8954},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.9577},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.0116},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.0337},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.9026},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.9802},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.9818},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.8963},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.9429},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.1076},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.1295},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.1753},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.142},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.0977},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.1055},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.1323},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.1083},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.1531},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.0974},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.9501},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.9722},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.0208},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.1234},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.0619},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.226},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.1692},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.2012},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.2041},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.1243},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.219},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.2098},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.1991},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.164},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.2884},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.2771},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.3156},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.3111},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.2287},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.2993},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.1196},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.023},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.0195},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.9985},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.9665},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.8392},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.8866},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.8529},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.8676},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.8828},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.8928},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.8909},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.838},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.7406},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.731},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.7787},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.6252},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.7319},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.8181},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.7721},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.8575},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.8417},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.7966},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.6895},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.6783},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.6391},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.7032},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.7559},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.7119},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.692},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.7201},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.6828},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.586},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.5344},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.6429},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.6895},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.7219},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.6917},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.7052},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.8428},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.7971},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.7879},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.8664},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.8907},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.9273},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.832},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.844},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.9075},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.8675},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.9793},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.1416},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.0529},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.0741},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.9778},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.7884},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.8359},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.8377},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.6618},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.5786},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.7188},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.7372},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.6672},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.8833},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.9144},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.1206},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.1722},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.1796},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.1188},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.3014},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.2042},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.1138},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.1215},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.0586},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.0475},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":5.0703},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.9821},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.9631},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.9194},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.9549},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.6935},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.5464},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.6055},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.6288},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.4259},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.7081},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.6728},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.8154},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.7393},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.7221},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.4709},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.4756},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.4944},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.3328},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.1442},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.1502},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.1162},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.1169},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.0058},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.0046},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":4.0309},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.9076},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.8338},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.7916},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.8395},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.8403},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.8223},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.8199},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.7805},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.7919},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.8013},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.8053},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.7379},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.7},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6664},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6465},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6373},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6469},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6314},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6412},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6017},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6033},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5504},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5761},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5552},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.568},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5623},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4931},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5193},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5076},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4809},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5296},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5386},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.457},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4559},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4672},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.413},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.3583},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.3533},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.3913},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4064},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4037},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4423},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.3977},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4297},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4188},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.3963},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4304},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4118},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4239},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.3783},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.3577},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.3272},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.367},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.3242},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.3462},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.3857},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.3807},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4222},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4252},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4347},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4141},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4155},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4109},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4736},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4642},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4729},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4422},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.496},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4982},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.514},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4676},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4328},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4331},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4322},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4272},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4611},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4472},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4773},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.42},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4301},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4151},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4197},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4221},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.3975},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.3566},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.3091},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.2353},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.2268},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5281},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5636},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5628},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5785},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5925},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6037},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5954},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5832},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6274},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6114},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6918},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.7263},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.7644},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.751},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.7697},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6844},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.7406},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.7344},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.7383},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.7602},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.8023},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6961},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6724},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6689},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6726},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.8121},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.839},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.8249},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.8543},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.8732},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.759},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.7662},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.7086},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.7731},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.7579},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.7331},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.7638},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.7009},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.7122},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.686},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6335},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5487},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5348},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6097},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5596},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.588},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5862},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5454},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4983},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.476},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4861},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5135},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.405},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4191},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4644},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4528},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4667},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.3886},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.3902},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.457},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5381},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6271},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6262},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6415},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.619},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6302},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5879},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6624},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6283},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5998},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5697},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5905},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6359},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6724},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6446},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6384},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6214},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6364},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6084},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.564},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6122},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6377},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5896},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5308},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5657},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4714},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4782},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5054},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.601},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5941},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5619},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5033},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5913},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6655},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.759},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6819},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.7237},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6314},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6655},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.616},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6277},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5318},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.474},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5456},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5359},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5531},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5802},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5819},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5473},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5533},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6115},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5962},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.5389},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.3439},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.312},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.3705},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4213},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.3332},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4465},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.4863},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.6632},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.3428},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.0751},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.9567},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.8979},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.8931},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.7974},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.8098},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.8122},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.8141},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.8372},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.8232},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.8354},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.8309},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.8136},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.8136},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.8419},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.8411},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.8662},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.8499},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.9172},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.8384},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.8421},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.8431},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.865},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.8833},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.9013},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.9232},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.9158},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.9387},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.9337},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.9221},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.9132},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.9244},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.9054},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.9061},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.897},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.9006},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.9151},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.8762},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.962},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.0388},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.0522},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.9768},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.989},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.986},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.9543},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":2.9896},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.0105},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.0859},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.0889},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.0935},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.0913},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.1287},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.0823},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.0837},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.101},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.0915},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.0947},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.0221},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.0392},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.038},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.0682},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.0727},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.0897},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001606,"lxr_nv_fc":3.066}],"indexCandlestickList":[{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48835,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}