window.pageData = {"fund":{"_id":3000000001676,"stockCode":"001676","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-08-09T16:00:00.000Z","setUpScale":240337000,"market":"a","tickerId":1676,"custody":"中国光大银行股份有限公司","name":"江信同福灵活配置混合型证券投资基金","shortName":"江信同福C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2015-08-27T16:00:00.000Z","fundCollectionId":4000050750000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jxtflhpzhhxzqtzjj","fundCollection":{"_id":4000050750000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50750000","tickerId":50750000,"name":"江信基金管理有限公司"},"managers":[{"_id":7071606206300,"name":"高鹏飞","gender":"m","educationCode":"001002","resume":"高鹏飞：男，硕士，CPA。曾任德勤会计师事务所审计师；投中资本分析师。2013年8月至2017年11月担任海通证券股份有限公司投资经理。2017年11月至2020年5月担任华夏久盈资产管理有限责任公司投资经理。2020年6月加入江信基金管理有限公司。现任权益投资总部总监并担任江信瑞福灵活配置混合型证券投资基金、江信同福灵活配置混合型证券投资基金基金经理。","tickerId":71606206300,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20773425","exchange":"fm","cnInfoCode":"db20773425","lastUpdated":"2024-10-25T15:28:28.312Z","followedNum":0,"currency":"CNY","workingDate":"2020-10-25T16:00:00.000Z","fundCompanyId":4000050750000,"fundManagerSecondLevel":"hybrid","pinyin":"gpf","appointmentDate":"2023-09-14T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000001676,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1263,"f_h_s_a":4396,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0.07609999999999995,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":-0.0761,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001676,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.4593365139243315,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.5040401834461673,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.4590036613780095,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.24654088050314465,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.49591444364335496,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.39231966787752987,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.372320256672014,"f_p_r_y5_ssc":4205,"f_p_r_y5_ssrp":0.08135109419600381,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.4095908490981082,"f_p_r_y10_ssc":1338,"f_p_r_y10_ssrp":0.56245325355273},"fp":{"stockId":3000000001676,"type":"fp","f_p_r_fys":0.0025042686397260816,"f_p_r_m1":-0.04396439426834542,"f_p_r_m3":0.0025042686397260816,"f_p_r_m6":0.03223159868729386,"f_p_r_y1":0.17630559636703347,"f_p_r_y3":0.16279376815420887,"f_p_r_y5":0.5550454665842646,"f_cagr_p_r_fs":0.05814882528917442,"f_p_r_d1":0.005238850210243173,"f_p_r_y2":0.35045618339338724,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y10":0.7691025824877928},"ff":{"stockId":3000000001676,"type":"ff","f_m_f":83825,"f_m_f_r":0.007,"f_c_f":17962,"f_c_f_r":0.0015,"f_m_a_c_f":101787,"f_m_a_c_f_r":0.0085,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-05-18T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.0085},"f_nlacan":{"stockId":3000000001676,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.7614,"f_nv_cr":-0.018718662952646015},"f_as":{"stockId":3000000001676,"type":"f_as","f_tas":6459689.5649999995,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001675,"stockCode":"001675","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-08-09T16:00:00.000Z","setUpScale":240337000,"market":"a","tickerId":1675,"custody":"中国光大银行股份有限公司","name":"江信同福灵活配置混合型证券投资基金","shortName":"江信同福A","fundSecondLevel":"hybrid","__csrcFundId":2481,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:38.239Z","masterFundFlag":1,"inceptionDate":"2015-08-27T16:00:00.000Z","fundCollectionId":4000050750000,"currency":"CNY","masterFundShortName":"江信同福","pinyin":"jxtflhpzhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001675,"stockId":603967,"holdings":3600,"marketCap":49428,"netValueRatio":0.0035,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.23360287511230937,"stock":{"stockCode":"603967","exchange":"sh","stockType":"company","tickerId":603967,"name":"中创物流"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001675,"stockId":600273,"holdings":5300,"marketCap":46322,"netValueRatio":0.0033,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03800475059382413,"stock":{"stockCode":"600273","exchange":"sh","stockType":"company","tickerId":600273,"name":"嘉化能源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001675,"stockId":600757,"holdings":5100,"marketCap":45288,"netValueRatio":0.0032,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04347826086956541,"stock":{"stockCode":"600757","exchange":"sh","stockType":"company","tickerId":600757,"name":"长江传媒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001675,"stockId":601077,"holdings":7000,"marketCap":45220,"netValueRatio":0.0032,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.019726858877087028,"stock":{"stockCode":"601077","exchange":"sh","stockType":"company","tickerId":601077,"name":"渝农商行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001675,"stockId":601928,"holdings":4500,"marketCap":45180,"netValueRatio":0.0032,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03656400868061194,"stock":{"stockCode":"601928","exchange":"sh","stockType":"company","tickerId":601928,"name":"凤凰传媒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001675,"stockId":2867,"holdings":3700,"marketCap":45066,"netValueRatio":0.0032,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08081871345029235,"stock":{"stockCode":"002867","exchange":"sz","stockType":"company","tickerId":2867,"name":"周大生"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001675,"stockId":601098,"holdings":4000,"marketCap":45040,"netValueRatio":0.0032,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07558888101325067,"stock":{"stockCode":"601098","exchange":"sh","stockType":"company","tickerId":601098,"name":"中南传媒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001675,"stockId":301109,"holdings":3000,"marketCap":45000,"netValueRatio":0.0032,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0555946516537662,"stock":{"name":"军信股份","exchange":"sz","stockType":"company","stockCode":"301109","tickerId":301109}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001675,"stockId":601019,"holdings":5200,"marketCap":44928,"netValueRatio":0.0032,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.13686560069442022,"stock":{"stockCode":"601019","exchange":"sh","stockType":"company","tickerId":601019,"name":"山东出版"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001675,"stockId":2572,"holdings":3300,"marketCap":44913,"netValueRatio":0.0032,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07334384858044074,"stock":{"stockCode":"002572","exchange":"sz","stockType":"company","tickerId":2572,"name":"索菲亚"}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"高鹏飞","d":"本基金的基金经理，权益投资总部总监","wy":12,"md":"高鹏飞先生，硕士，CPA。曾任德勤会计师事务所审计师；投中资本分析师。2013年8月至2017年11月担任海通证券股份有限公司投资经理。2017年11月至2020年5月担任华夏久盈资产管理有限责任公司投资经理。2020年6月加入江信基金管理有限公司，任职于权益投资总部，现任权益投资总部总监，并担任江信瑞福灵活配置混合型证券投资基金、江信同福灵活配置混合型证券投资基金、江信祺福债券型证券投资基金基金经理。具有基金从业资格。中国国籍。","ad":"2023-09-14T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7614},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.795},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8156},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7959},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8054},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7934},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7753},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7913},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7643},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7152},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7967},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8269},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8587},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8544},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8677},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8674},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8701},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8681},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8617},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8459},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8612},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8326},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8181},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8424},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8651},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8835},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8733},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8741},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8621},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8403},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8581},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8701},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8673},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8654},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8479},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8486},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8539},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8311},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8116},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8473},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8505},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8424},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8397},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8537},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8556},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8432},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.83},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8308},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8174},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7979},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8044},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8058},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8116},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8159},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7984},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7879},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7813},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7886},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7728},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.757},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7544},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7594},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7637},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7656},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.758},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7481},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.755},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7567},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7399},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.729},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7225},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7386},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7344},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7372},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7569},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7578},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7722},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7755},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7636},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.775},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7783},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7793},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7703},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7598},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7552},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7614},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7499},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7385},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7869},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7902},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8022},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8195},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8247},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8269},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8192},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8203},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8158},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.8015},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7963},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7903},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.781},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7797},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7653},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7592},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7668},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7664},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7684},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7619},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7694},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7557},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7521},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.732},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7206},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7379},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.745},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7328},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7274},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7343},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7197},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7064},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7082},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.696},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.6909},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7021},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.6843},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.694},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7044},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7041},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7295},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7277},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7221},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7255},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7279},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7169},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7172},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7179},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7039},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.6877},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.6824},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7076},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7156},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7104},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7145},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7118},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7512},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7445},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7333},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7334},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7268},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7106},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7057},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7005},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.6872},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7086},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7067},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.7054},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.697},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.6908},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.6912},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.6862},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.6717},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.663},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.6552},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.6808},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.68},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.6818},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.6847},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.6864},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.6723},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.679},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.6649},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.6382},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.6316},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.6273},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.6241},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.6405},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.6326},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.6296},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.6183},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.6155},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.6059},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5957},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.6001},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5964},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5885},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5809},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5761},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.573},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5753},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5643},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5434},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5318},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5326},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.55},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5574},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5553},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5494},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5634},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5632},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5567},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5627},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5533},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5481},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5509},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.541},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5333},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5387},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5259},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5266},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5225},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5189},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5313},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5429},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5425},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5342},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5222},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5219},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5279},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.525},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5222},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5125},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5182},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.508},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4992},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4729},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4676},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4615},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4761},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.473},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4804},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4722},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.469},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.451},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4489},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.444},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4586},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4571},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4426},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4414},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4173},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3972},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.374},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4974},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4949},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4928},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4731},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4871},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4998},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5014},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4933},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4826},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4895},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4955},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4939},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4945},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4915},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4848},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4659},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4654},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4656},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4583},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4507},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4533},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.443},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4462},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4389},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4343},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4522},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4495},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4304},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4415},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4353},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4364},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4328},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4241},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4409},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4342},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4329},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4402},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4368},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4402},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4301},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.418},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4019},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.404},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4044},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3909},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3869},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3987},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4068},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.399},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3981},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3912},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3957},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3491},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.343},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3705},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3746},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3847},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3746},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3681},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3929},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4216},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.445},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4479},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4355},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4334},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4434},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4285},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4527},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4519},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.455},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4522},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4784},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4788},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.5059},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.49},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4761},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4719},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4727},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4516},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.443},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4562},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4502},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4263},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4122},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4097},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3932},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3969},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3827},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4239},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4209},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4045},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3871},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3856},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4001},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4281},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4276},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4371},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4264},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.435},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.403},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.4014},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3656},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3421},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3659},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3511},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3588},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3873},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3656},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3423},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3505},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3445},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3319},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.321},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2837},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2974},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2923},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3193},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2856},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3329},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3312},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.449},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3633},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2463},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1946},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1491},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1363},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.0923},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.088},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.0939},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.0746},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.0758},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.0886},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.0908},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.0939},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.0931},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1013},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1205},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1138},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1169},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1109},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1299},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1136},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1009},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.0987},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1041},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1039},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1029},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.109},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1072},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1239},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1225},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.123},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1113},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1169},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.113},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.123},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1277},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1289},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1343},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1218},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1629},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1917},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1931},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1527},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.153},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1567},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1433},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1445},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1667},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1956},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1963},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.192},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2055},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2278},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1984},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2054},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2171},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2007},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1931},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1453},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.157},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1531},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1759},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1766},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1897},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1929},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.193},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.178},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1924},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1541},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.1893},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2357},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2409},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2506},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2583},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2551},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2521},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2465},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2441},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2367},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2185},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2226},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2382},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2493},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2531},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2554},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2551},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2514},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2541},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2651},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.261},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2728},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2827},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2851},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2972},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2935},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2837},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2785},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2841},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2814},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.294},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3064},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2967},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3068},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.3026},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2913},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.295},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2854},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2831},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2858},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2766},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2721},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2773},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2874},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2812},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2397},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2792},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2984},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2951},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2883},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2923},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000001676,"lxr_nv_fc":1.2878}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48035,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}