window.pageData = {"fund":{"_id":3000000001978,"stockCode":"001978","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-04-24T16:00:00.000Z","setUpScale":367152000,"market":"a","tickerId":1978,"custody":"中国银行股份有限公司","name":"泰信互联网+主题灵活配置混合型证券投资基金","shortName":"泰信互联网+主题混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-06-07T16:00:00.000Z","fundCollectionId":4000050270000,"currency":"CNY","masterFundShortName":"泰信互联网+主题混合","pinyin":"txhlw+ztlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50270000","tickerId":50270000,"name":"泰信基金管理有限公司"},"managers":[{"name":"陈颖","stockType":"fund_manager","stockCode":"db20837839","exchange":"fm","tickerId":325220720}],"hotMetrics":{"fss":{"stockId":3000000001978,"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":0.0001,"f_ins_h_s_r_c_1y":0.0001,"f_ind_h_s_r":0.9998999999999999,"f_ind_h_s_r_c_hy":-0.00010000000000010001,"f_ind_h_s_r_c_1y":-0.00010000000000010001,"f_h_a":1073,"f_h_s_a":27368,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001978,"type":"fpr","f_p_r_fys_ssc":8972,"f_p_r_fys_ssrp":0.9933117824099877,"f_p_r_m1_ssc":9293,"f_p_r_m1_ssrp":0.8383555746879036,"f_p_r_m3_ssc":9140,"f_p_r_m3_ssrp":0.9787722945617683,"f_p_r_m6_ssc":8892,"f_p_r_m6_ssrp":0.9930266561691599,"f_p_r_y1_ssc":8390,"f_p_r_y1_ssrp":0.9995231851233759,"f_p_r_y2_ssc":7787,"f_p_r_y2_ssrp":0.9956331877729258,"f_p_r_y3_ssc":7009,"f_p_r_y3_ssrp":0.995291095890411,"f_p_r_y5_ssc":4485,"f_p_r_y5_ssrp":0.9553969669937555,"f_cagr_p_r_fs_ssc":9263,"f_cagr_p_r_fs_ssrp":0.7806089397538328,"f_p_r_y10_ssc":1417,"f_p_r_y10_ssrp":0.9477401129943502},"fp":{"stockId":3000000001978,"type":"fp","f_p_r_fys":-0.23250421585160175,"f_p_r_m1":-0.06030626290433605,"f_p_r_m3":-0.17804198961547146,"f_p_r_m6":-0.2391334633602673,"f_p_r_y1":-0.3207089552238803,"f_p_r_y3":-0.4223691168693804,"f_p_r_y5":-0.44777553083923094,"f_cagr_p_r_fs":0.008843764474743443,"f_p_r_d1":-0.0006596306068602509,"f_p_r_y2":-0.25030885380919576,"last_data_date":"2026-06-17T16:00:00.000Z","f_p_r_y10":0.0923000000000016,"f_i_d":"2016-06-07T16:00:00.000Z"},"ff":{"stockId":3000000001978,"type":"ff","f_m_f":70219,"f_m_f_r":0.005,"f_c_f":12050,"f_c_f_r":0.001,"f_m_a_c_f":82269,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2025-03-10T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-03-10T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000001978,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":1.0923,"f_nv_cr":0.012420057465937662},"f_as":{"stockId":3000000001978,"type":"f_as","f_tas":5721804.354400001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000025637,"name":"泰信互联网+主题灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025637","tickerId":25637,"shortName":"泰信互联网+主题混合C","currency":"CNY","__csrcFundId":2767,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-10-20T07:54:40.770Z","inceptionDate":"2025-10-08T16:00:00.000Z","pinyin":"txhlw+ztlhpzhhxzqtzjj","fundCollectionId":4000050270000}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001978,"stockId":301363,"holdings":87700,"marketCap":2230211,"netValueRatio":0.096,"quarterlyChange":0.05738045738045727,"stock":{"name":"美好医疗","exchange":"sz","stockType":"company","stockCode":"301363","tickerId":301363}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001978,"stockId":688626,"holdings":39262,"marketCap":2225370,"netValueRatio":0.0957,"quarterlyChange":-0.0631404958677686,"stock":{"stockCode":"688626","tickerId":688626,"exchange":"sh","stockType":"company","name":"翔宇医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001978,"stockId":2173,"holdings":75700,"marketCap":1886444,"netValueRatio":0.0812,"quarterlyChange":0.15853091585309187,"stock":{"stockCode":"002173","exchange":"sz","stockType":"company","tickerId":2173,"name":"创新医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001978,"stockId":301293,"holdings":28400,"marketCap":1852248,"netValueRatio":0.0797,"quarterlyChange":0.10579857578840213,"stock":{"name":"三博脑科","exchange":"sz","stockType":"company","stockCode":"301293","tickerId":301293}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001978,"stockId":300753,"holdings":67300,"marketCap":1849404,"netValueRatio":0.0796,"quarterlyChange":-0.009729729729729963,"stock":{"stockCode":"300753","exchange":"sz","stockType":"company","tickerId":300753,"name":"爱朋医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001978,"stockId":300430,"holdings":104300,"marketCap":1818992,"netValueRatio":0.0783,"quarterlyChange":-0.09261186264307997,"stock":{"stockCode":"300430","exchange":"sz","stockType":"company","tickerId":300430,"name":"*ST益通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001978,"stockId":688273,"holdings":41869,"marketCap":1572180,"netValueRatio":0.0676,"quarterlyChange":-0.11688617121354694,"stock":{"name":"麦澜德","exchange":"sh","stockType":"company","stockCode":"688273","tickerId":688273}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001978,"stockId":688261,"holdings":19885,"marketCap":1359935,"netValueRatio":0.0585,"quarterlyChange":-0.16607730764540918,"stock":{"stockCode":"688261","tickerId":688261,"exchange":"sh","stockType":"company","name":"东微半导"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001978,"stockId":688580,"holdings":26175,"marketCap":1335710,"netValueRatio":0.0575,"quarterlyChange":0.054338842975206525,"stock":{"stockCode":"688580","tickerId":688580,"exchange":"sh","stockType":"company","name":"伟思医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001978,"stockId":2195,"holdings":124900,"marketCap":1126598,"netValueRatio":0.0485,"quarterlyChange":0.27221438645980256,"stock":{"stockCode":"002195","exchange":"sz","stockType":"company","tickerId":2195,"name":"岩山科技"}}],"lastFsMetrics":{"latestTurnoverRate":27.322395928711106,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.0923},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.0789},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.0603},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.045},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":0.9865},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":0.9961},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":0.9964},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.026},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":0.9934},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.0355},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.0559},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.0516},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.0395},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.0402},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.0569},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.1135},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.0943},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.1205},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.1325},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.123},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.1132},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.1501},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.1939},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.1624},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.1786},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.1888},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.2268},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.2112},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.2124},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.2061},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.2044},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.2054},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.1917},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.1872},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.1818},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.2046},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.2044},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.2212},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.249},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.2407},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.2556},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.2392},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.238},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.2251},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.2433},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.222},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.2067},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.1889},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.2165},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.1537},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.1472},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.1835},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.2026},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.1666},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.1827},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.1864},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.1726},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.2004},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.1862},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.1532},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.2238},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.2785},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.3289},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.316},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.3759},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.3984},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.385},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.3878},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.3686},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.3572},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.3605},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.3323},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.2888},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.2946},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.3919},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4165},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.3893},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4032},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.3751},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4064},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.3839},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.3685},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.3764},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.3852},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.3403},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.3672},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.3752},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.3797},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.3459},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.371},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.3874},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.3884},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4181},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4055},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4622},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.43},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4238},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4167},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4546},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4678},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.5138},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.5598},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.571},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.5991},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.5577},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.5782},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.5276},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.5457},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.5149},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4232},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4135},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4124},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4188},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4286},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.41},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4062},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4222},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4363},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4356},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.389},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.3626},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.3818},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4026},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.3915},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4127},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4123},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4262},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.418},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4031},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.415},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4414},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4514},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4534},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4453},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4643},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4687},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4394},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4043},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4342},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4508},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4794},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4617},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4613},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4718},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4725},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4846},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4944},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4837},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4942},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.5053},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.5165},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.5399},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.5284},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4902},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4997},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.5022},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.502},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4845},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4663},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4624},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4742},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4571},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4451},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4845},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.5049},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4838},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.5271},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.5338},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.5753},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.556},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.542},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.524},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.562},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.558},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.527},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.569},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.576},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.599},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.621},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.627},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.611},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.618},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.607},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.587},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.585},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.619},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.603},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.592},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.602},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.612},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.655},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.67},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.663},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.666},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.69},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.689},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.679},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.68},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.674},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.662},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.663},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.657},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.648},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.661},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.66},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.658},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.652},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.652},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.653},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.651},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.647},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.641},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.634},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.648},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.645},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.649},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.652},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.655},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.649},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.653},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.635},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.629},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.625},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.628},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.623},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.622},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.619},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.62},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.615},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.615},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.611},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.61},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.608},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.607},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.611},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.608},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.605},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.608},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.611},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.605},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.591},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.587},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.589},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.608},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.61},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.61},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.607},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.623},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.62},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.616},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.615},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.61},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.603},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.602},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.598},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.591},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.597},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.587},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.584},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.577},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.578},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.585},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.593},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.588},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.579},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.577},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.57},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.569},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.566},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.568},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.564},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.563},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.556},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.548},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.532},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.537},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.536},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.553},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.547},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.542},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.548},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.537},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.533},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.53},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.523},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.526},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.523},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.505},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.504},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.482},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.463},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.438},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.535},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.532},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.529},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.521},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.532},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.538},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.538},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.534},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.531},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.533},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.545},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.553},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.554},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.554},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.554},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.535},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.53},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.525},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.515},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.516},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.518},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.504},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.5},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.491},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.492},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.509},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.501},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.487},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.504},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.505},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.5},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.491},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.481},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.493},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.496},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.488},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.491},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.487},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.485},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.482},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.474},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.463},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.473},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.468},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.456},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.45},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.458},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.463},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.459},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.453},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.447},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.453},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.42},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.428},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.449},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.462},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.46},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.46},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.465},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.486},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.51},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.523},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.526},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.52},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.521},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.524},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.505},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.519},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.51},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.517},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.515},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.527},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.516},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.535},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.521},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.508},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.508},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.507},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.488},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.488},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.496},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.492},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.477},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.465},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.473},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.459},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.459},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.451},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.491},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.491},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.484},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.47},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.486},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.489},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.51},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.503},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.512},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.51},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.524},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.491},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.494},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.479},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.465},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.465},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.47},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.482},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.493},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.478},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.47},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.481},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.483},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.468},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.463},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.444},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.454},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.453},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.472},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.467},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.479},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.471},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.509},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.489},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.445},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.424},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.397},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.378},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.377},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.378},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.373},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.374},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.377},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.384},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.384},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.382},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.39},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.396},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.392},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.395},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.389},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.4},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.395},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.392},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.395},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.396},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.397},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.398},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.401},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.408},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.417},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.416},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.418},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.415},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.422},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.422},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.421},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.429},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.42},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.419},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.416},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.421},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.424},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.429},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.41},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.412},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.419},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.413},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.411},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.42},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.437},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.442},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.439},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.437},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.435},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.437},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.438},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.439},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.43},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.433},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.425},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.437},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.435},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.445},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.45},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.454},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.447},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.447},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.445},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.45},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.445},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001978,"lxr_nv_fc":1.443}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48785,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}