window.pageData = {"fund":{"_id":3000000002059,"stockCode":"002059","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-01-19T16:00:00.000Z","setUpScale":415882000,"market":"a","tickerId":2059,"custody":"中国农业银行股份有限公司","name":"国泰浓益灵活配置混合型证券投资基金","shortName":"国泰浓益灵活配置混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2015-11-15T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtnylhpzhhxzqtzjj","fundCollection":{"_id":4000050010000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"_id":7171604252460,"name":"秦培栋","gender":"m","educationCode":"001002","resume":"秦培栋，硕士研究生，13年证券基金从业经历。曾任职于天治基金管理有限公司、上海兴全睿众资产管理有限公司和天风证券股份有限公司研究所。2020年7月加入国泰基金，历任可转债研究员、高级可转债研究员、基金经理助理。2025年9月起任国泰可转债债券型证券投资基金的基金经理。","tickerId":171604252460,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020494","exchange":"fm","cnInfoCode":"j101020494","followedNum":0,"currency":"CNY","lastUpdated":"2025-09-11T22:58:56.793Z","workingDate":"2025-09-08T16:00:00.000Z","fundCompanyId":4000050010000,"fundManagerSecondLevel":"bond","pinyin":"qpd","appointmentDate":"2025-10-12T16:00:00.000Z"},{"_id":7261913255110,"name":"郑双明","gender":"m","educationCode":"001002","resume":"郑双明，硕士研究生，10年证券基金从业经历。曾任职于中国建银投资有限责任公司、民生加银基金管理有限公司和申万宏源证券有限公司。2024年12月加入国泰基金，历任投资经理等。2025年12月起任国泰国策驱动灵活配置混合型证券投资基金和国泰浓益灵活配置混合型证券投资基金的基金经理。","tickerId":261913255110,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020680","exchange":"fm","cnInfoCode":"j101020680","followedNum":0,"currency":"CNY","lastUpdated":"2026-03-05T14:53:30.500Z","workingDate":"2025-12-09T16:00:00.000Z","fundCompanyId":4000050010000,"fundManagerSecondLevel":"bond","pinyin":"zsm","appointmentDate":"2025-12-09T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000002059,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7222,"f_ind_h_s_r":0.2778,"f_h_a":1938,"f_h_s_a":1774,"f_ind_h_s_r_c_1y":-0.014900000000000024,"f_ind_h_s_r_c_hy":0.037000000000000005,"f_ins_h_s_r_c_1y":0.014899999999999913,"f_ins_h_s_r_c_hy":-0.03700000000000003,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000002059,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.45844890713413955,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.1747816593886463,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.39087984023077776,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.12510005717552888,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.6178803172314348,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.5384016606123508,"f_p_r_y3_ssc":6864,"f_p_r_y3_ssrp":0.3059886347078537,"f_p_r_y5_ssc":4210,"f_p_r_y5_ssrp":0.1758137324780233,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.1825780906291245,"f_p_r_y10_ssc":1340,"f_p_r_y10_ssrp":0.09858103061986558},"fp":{"stockId":3000000002059,"type":"fp","f_p_r_fys":0.0038623595505618002,"f_p_r_m1":-0.008324661810613643,"f_p_r_m3":-0.005910987482614649,"f_p_r_m6":0.08131618759455406,"f_p_r_y1":0.18091697645601124,"f_p_r_y3":0.19874213836478338,"f_p_r_y5":0.30069406267360077,"f_cagr_p_r_fs":0.1174566813465383,"f_p_r_d1":0.0012131014961584974,"f_p_r_y2":0.23126614987080218,"last_data_date":"2026-04-06T16:00:00.000Z","f_p_r_y10":2.1663095008827313},"ff":{"stockId":3000000002059,"type":"ff","f_m_f":208765,"f_m_f_r":0.01,"f_c_f":41753,"f_c_f_r":0.002,"f_m_a_c_f":250518,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-12-02T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-10T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000002059,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":2.859,"f_nv_cr":0.0003498950314906324},"f_as":{"stockId":3000000002059,"type":"f_as","f_tas":12609460.192,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000526,"stockCode":"000526","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-01-19T16:00:00.000Z","setUpScale":415882000,"market":"a","tickerId":526,"custody":"中国农业银行股份有限公司","name":"国泰浓益灵活配置混合型证券投资基金","shortName":"国泰浓益灵活配置混合A","fundSecondLevel":"hybrid","__csrcFundId":3586,"fundStatus":"normal","lastUpdated":"2024-05-16T10:28:47.190Z","masterFundFlag":1,"inceptionDate":"2014-03-03T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰浓益灵活配置混合","pinyin":"gtnylhpzhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockId":601600,"holdings":93000,"marketCap":1136460,"netValueRatio":0.0168,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5039283089872624,"stock":{"stockCode":"601600","exchange":"sh","stockType":"company","tickerId":601600,"name":"中国铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockId":776,"holdings":51000,"marketCap":1123020,"netValueRatio":0.0166,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.007279030983236456,"stock":{"stockCode":"000776","exchange":"sz","stockType":"company","tickerId":776,"name":"广发证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockId":600519,"holdings":800,"marketCap":1101744,"netValueRatio":0.0163,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockId":2966,"holdings":130000,"marketCap":1077700,"netValueRatio":0.0159,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.041791443850268006,"stock":{"stockCode":"002966","exchange":"sz","stockType":"company","tickerId":2966,"name":"苏州银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockId":300910,"holdings":18000,"marketCap":1017900,"netValueRatio":0.015,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0669811320754703,"stock":{"stockCode":"300910","tickerId":300910,"exchange":"sz","stockType":"company","name":"瑞丰新材"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockId":630,"holdings":160000,"marketCap":961600,"netValueRatio":0.0142,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1328281274042158,"stock":{"stockCode":"000630","exchange":"sz","stockType":"company","tickerId":630,"name":"铜陵有色"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockId":600741,"holdings":46000,"marketCap":920000,"netValueRatio":0.0136,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.024390243902439268,"stock":{"stockCode":"600741","exchange":"sh","stockType":"company","tickerId":600741,"name":"华域汽车"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockId":333,"holdings":11500,"marketCap":898725,"netValueRatio":0.0133,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockId":600132,"holdings":17000,"marketCap":888080,"netValueRatio":0.0131,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0013617944274990634,"stock":{"stockCode":"600132","exchange":"sh","stockType":"company","tickerId":600132,"name":"重庆啤酒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockId":2001,"holdings":35000,"marketCap":881650,"netValueRatio":0.013,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06613282144436683,"stock":{"stockCode":"002001","exchange":"sz","stockType":"company","tickerId":2001,"name":"新和成"}}],"bondHoldings":[{"_id":"69723a821987889646e6e372","date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockCode":"019773","stockName":"25国债08","holdings":40000,"marketCap":4040385,"netValueRatio":0.0597,"lastUpdated":"2026-01-22T14:56:02.724Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a821987889646e6e373","date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockCode":"019766","stockName":"25国债01","holdings":20000,"marketCap":2022310,"netValueRatio":0.0299,"lastUpdated":"2026-01-22T14:56:02.727Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a821987889646e6e374","date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockCode":"019788","stockName":"25国债16","holdings":19000,"marketCap":1908868,"netValueRatio":0.0282,"lastUpdated":"2026-01-22T14:56:02.730Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a821987889646e6e375","date":"2025-12-30T16:00:00.000Z","fundId":3000000000526,"stockCode":"019742","stockName":"24特国01","holdings":10000,"marketCap":1047157,"netValueRatio":0.0155,"lastUpdated":"2026-01-22T14:56:02.733Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"茅利伟","d":"本基金的基金经理","wy":13,"md":"硕士研究生。曾任职于杉杉青骓投资管理有限公司和上海海通证券资产管理有限公司，2022年12月加入国泰基金。2023年6月至2025年1月任国泰聚鑫纯债债券型证券投资基金的基金经理，2023年7月起兼任国泰鑫享稳健6个月滚动持有债券型证券投资基金的基金经理，2023年8月起兼任国泰金龙债券证券投资基金的基金经理，2023年10月至2025年7月任国泰惠盈纯债债券型证券投资基金的基金经理，2024年1月起兼任国泰安康定期支付混合型证券投资基金和国泰安璟债券型证券投资基金的基金经理，2024年1月至2025年10月任国泰浓益灵活配置混合型证券投资基金的基金经理，2024年5月起兼任国泰浩益混合型证券投资基金的基金经理，2024年12月至2025年12月任国泰兴益灵活配置混合型证券投资基金的基金经理，2025年9月起兼任国泰可转债债券型证券投资基金和国泰信用互利债券型证券投资基金的基金经理，2025年10月起兼任国泰稳健添利债券型证券投资基金的基金经理。","ad":"2024-01-29T16:00:00.000Z","dd":"2025-10-12T16:00:00.000Z"},{"name":"秦培栋","d":"国泰可转债债券、国泰信利三个月定期开放债券、国泰浓益灵活配置混合的基金经理","wy":14,"md":"硕士研究生。曾任职于天治基金管理有限公司、上海兴全睿众资产管理有限公司和天风证券股份有限公司研究所。2020年7月加入国泰基金，历任可转债研究员、高级可转债研究员、基金经理助理。2025年9月起任国泰可转债债券型证券投资基金的基金经理，2025年10月起兼任国泰信利三个月定期开放债券型发起式证券投资基金和国泰浓益灵活配置混合型证券投资基金的基金经理。","ad":"2025-10-12T16:00:00.000Z"},{"name":"郑双明","d":"国泰国策驱动灵活配置混合、国泰浓益灵活配置混合、国泰民安增利债券的基金经理","wy":11,"md":"硕士研究生。曾任职于中国建银投资有限责任公司、民生加银基金管理有限公司和申万宏源证券有限公司。2024年12月加入国泰基金，历任投资经理等。2025年12月起任国泰国策驱动灵活配置混合型证券投资基金和国泰浓益灵活配置混合型证券投资基金的基金经理，2026年3月起兼任国泰民安增利债券型证券投资基金的基金经理。","ad":"2025-12-09T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.859},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.858},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.86},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.865},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.859},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.862},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.864},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.86},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.863},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.856},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.848},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.863},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.866},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.879},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.875},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.879},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.881},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.885},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.885},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.885},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.88},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.883},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.884},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.884},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.887},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.9},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.896},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.892},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.895},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.892},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.891},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.897},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.898},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.899},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.898},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.894},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.893},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.898},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.895},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.888},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.903},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.914},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.902},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.899},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.895},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.889},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.887},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.888},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.885},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.884},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.878},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.879},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.876},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.878},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.881},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.876},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.87},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.876},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.874},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.86},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.848},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.848},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.843},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.851},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.842},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.844},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.841},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.839},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.837},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.835},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.837},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.837},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.837},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.838},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.837},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.84},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.841},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.864},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.872},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.843},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.839},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.83},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.818},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.794},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.788},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.772},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.774},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.751},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.744},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.791},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.801},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.789},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.796},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.833},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.845},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.822},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.809},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.817},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.802},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.801},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.762},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.757},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.758},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.743},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.739},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.735},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.724},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.732},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.713},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.71},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.69},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.697},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.673},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.674},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.695},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.695},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.668},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.675},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.682},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.676},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.644},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.646},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.619},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.614},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.62},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.608},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.603},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.608},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.589},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.615},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.612},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.617},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.626},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.63},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.617},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.622},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.617},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.603},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.588},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.596},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.602},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.603},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.6},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.594},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.589},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.607},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.597},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.581},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.582},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.576},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.565},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.568},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.57},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.567},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.573},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.572},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.569},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.571},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.568},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.569},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.566},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.558},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.552},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.549},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.569},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.563},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.569},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.574},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.577},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.582},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.579},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.571},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.567},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.561},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.56},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.562},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.566},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.561},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.563},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.561},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.562},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.563},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.565},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.561},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.556},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.548},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.542},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.542},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.55},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.551},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.539},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.529},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.531},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.527},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.533},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.53},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.528},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.531},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.54},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.533},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.527},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.53},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.525},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.521},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.525},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.52},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.519},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.519},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.517},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.509},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.512},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.517},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.521},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.521},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.512},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.503},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.503},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.506},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.513},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.512},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.503},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.5},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.496},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.488},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.48},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.471},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.481},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.483},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.487},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.483},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.482},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.481},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.479},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.475},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.476},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.476},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.475},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.468},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.462},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.466},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.443},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.438},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.421},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.501},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.514},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.514},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.51},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.512},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.513},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.511},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.513},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.506},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.502},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.508},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.514},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.513},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.502},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.502},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.486},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.481},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.481},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.476},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.473},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.473},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.471},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.465},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.461},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.463},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.475},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.469},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.461},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.473},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.473},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.482},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.48},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.478},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.48},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.485},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.484},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.489},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.493},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.486},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.488},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.482},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.478},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.49},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.477},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.471},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.465},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.472},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.476},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.477},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.476},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.47},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.474},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.453},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.46},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.477},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.488},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.482},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.481},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.482},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.491},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.509},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.513},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.51},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.507},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.508},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.509},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.493},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.488},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.495},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.501},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.497},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.499},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.493},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.511},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.501},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.494},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.486},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.48},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.47},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.471},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.468},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.465},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.461},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.45},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.453},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.443},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.446},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.446},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.467},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.465},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.464},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.455},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.457},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.459},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.469},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.464},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.467},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.468},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.472},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.462},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.469},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.464},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.458},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.455},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.455},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.459},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.462},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.462},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.466},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.471},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.47},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.465},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.466},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.455},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.463},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.457},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.473},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.458},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.466},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.448},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.487},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.46},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.394},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.376},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.348},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.34},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.308},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.296},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.294},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.288},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.283},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.285},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.283},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.289},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.287},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.298},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.308},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.309},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.312},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.314},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.315},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.314},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.316},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.315},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.321},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.324},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.322},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.318},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.319},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.323},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.317},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.319},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.318},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.318},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.315},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.319},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.322},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.326},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.321},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.322},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.331},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.332},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.337},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.324},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.328},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.327},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.32},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.323},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.324},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.334},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.339},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.34},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.337},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.345},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.348},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.347},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.349},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.345},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.347},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.337},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.34},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.341},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.343},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.344},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.348},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.345},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.345},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.341},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.343},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.341},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.339},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.343},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.343},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.347},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.351},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.347},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.349},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.346},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.35},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.347},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.35},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.35},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.35},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.354},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.348},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.349},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.349},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.352},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.351},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.355},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.349},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.35},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.354},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.355},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.355},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.353},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.352},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.353},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.356},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.352},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.347},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.348},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.345},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.351},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.344},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.334},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.33},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.329},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.334},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.332},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.333},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.336},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.333},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.333},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.329},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.323},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.326},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.321},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.319},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.315},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.32},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000002059,"lxr_nv_fc":2.319}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"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":48062,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}