window.pageData = {"fund":{"_id":3000000002174,"stockCode":"002174","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-03-02T16:00:00.000Z","setUpScale":558786000,"market":"a","tickerId":2174,"custody":"中国农业银行股份有限公司","name":"东方互联网嘉混合型证券投资基金","shortName":"东方互联网嘉混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-04-05T16:00:00.000Z","fundCollectionId":4000050390000,"currency":"CNY","masterFundShortName":"东方互联网嘉混合","pinyin":"dfhlwjhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50390000","tickerId":50390000,"name":"东方基金管理股份有限公司"},"managers":[{"name":"周思越","stockType":"fund_manager","stockCode":"db20765923","exchange":"fm","tickerId":261925201740}],"hotMetrics":{"fss":{"stockId":3000000002174,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.0008,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.0008000000000000229,"f_ind_h_s_r_c_1y":0,"f_h_a":4212,"f_h_s_a":9479,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000002174,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.9867763084787199,"f_p_r_m1_ssc":9190,"f_p_r_m1_ssrp":0.574926542605289,"f_p_r_m3_ssc":9043,"f_p_r_m3_ssrp":0.9527759345277593,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.9947476592829413,"f_p_r_y1_ssc":8333,"f_p_r_y1_ssrp":0.9119059049447912,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.6721502590673575,"f_p_r_y3_ssc":6905,"f_p_r_y3_ssrp":0.4503186558516802,"f_p_r_y5_ssc":4282,"f_p_r_y5_ssrp":0.5767344078486335,"f_cagr_p_r_fs_ssc":9117,"f_cagr_p_r_fs_ssrp":0.7550460728389644,"f_p_r_y10_ssc":1366,"f_p_r_y10_ssrp":0.947985347985348},"fp":{"stockId":3000000002174,"type":"fp","f_p_r_fys":-0.13111754840676948,"f_p_r_m1":0.027217015140591272,"f_p_r_m3":-0.13500796842983998,"f_p_r_m6":-0.1883500676493629,"f_p_r_y1":0.024999999999999467,"f_p_r_y3":0.2071595001059081,"f_p_r_y5":0.054004068799702765,"f_cagr_p_r_fs":0.013093326391637072,"f_p_r_d1":-0.011763744792092079,"f_p_r_y2":0.18224250596411062,"last_data_date":"2026-04-27T16:00:00.000Z","f_p_r_y10":0.13945816255123455},"ff":{"stockId":3000000002174,"type":"ff","f_m_f":142868,"f_m_f_r":0.012,"f_c_f":23811,"f_c_f_r":0.002,"f_m_a_c_f":166679,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000002174,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":1.1398,"f_nv_cr":0.008851124092759788},"f_as":{"stockId":3000000002174,"type":"f_as","f_tas":35884203.5844,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002174,"stockId":300033,"holdings":10700,"marketCap":3193950,"netValueRatio":0.089,"quarterlyChange":-0.07349928611335221,"stock":{"stockCode":"300033","exchange":"sz","stockType":"company","tickerId":300033,"name":"同花顺"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002174,"stockId":600030,"holdings":131300,"marketCap":3156452,"netValueRatio":0.088,"quarterlyChange":-0.15399175121688036,"stock":{"stockCode":"600030","exchange":"sh","stockType":"company","tickerId":600030,"name":"中信证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002174,"stockId":300803,"holdings":32200,"marketCap":3132416,"netValueRatio":0.0873,"quarterlyChange":-0.2561272476606724,"stock":{"stockCode":"300803","tickerId":300803,"exchange":"sz","stockType":"company","name":"指南针"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002174,"stockId":601318,"holdings":53100,"marketCap":3015018,"netValueRatio":0.084,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002174,"stockId":300059,"holdings":158800,"marketCap":2999732,"netValueRatio":0.0836,"quarterlyChange":-0.18507333908541834,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002174,"stockId":601336,"holdings":46600,"marketCap":2867298,"netValueRatio":0.0799,"quarterlyChange":-0.11721664275466315,"stock":{"stockCode":"601336","exchange":"sh","stockType":"company","tickerId":601336,"name":"新华保险"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002174,"stockId":601211,"holdings":133800,"marketCap":2219742,"netValueRatio":0.0619,"quarterlyChange":-0.19270072992700726,"stock":{"stockCode":"601211","exchange":"sh","stockType":"company","tickerId":601211,"name":"国泰海通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002174,"stockId":601688,"holdings":118800,"marketCap":2114640,"netValueRatio":0.0589,"quarterlyChange":-0.24544298431538814,"stock":{"stockCode":"601688","exchange":"sh","stockType":"company","tickerId":601688,"name":"华泰证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002174,"stockId":601881,"holdings":141600,"marketCap":1803984,"netValueRatio":0.0503,"quarterlyChange":-0.18956743002544607,"stock":{"stockCode":"601881","exchange":"sh","stockType":"company","tickerId":601881,"name":"中国银河"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002174,"stockId":601066,"holdings":80000,"marketCap":1716000,"netValueRatio":0.0478,"quarterlyChange":-0.1937819588689631,"stock":{"stockCode":"601066","exchange":"sh","stockType":"company","tickerId":601066,"name":"中信建投"}}],"bondHoldings":[{"_id":"69e8f8e91398d79843fffb63","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002174,"stockCode":"019785","stockName":"25国债13","holdings":7000,"marketCap":706656,"netValueRatio":0.0197,"lastUpdated":"2026-04-22T16:35:53.123Z"},{"_id":"69e8f8e91398d79843fffb64","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002174,"stockCode":"019773","stockName":"25国债08","holdings":6000,"marketCap":607964,"netValueRatio":0.0169,"lastUpdated":"2026-04-22T16:35:53.127Z"},{"_id":"69e8f8e91398d79843fffb65","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002174,"stockCode":"019792","stockName":"25国债19","holdings":6000,"marketCap":604531,"netValueRatio":0.0168,"lastUpdated":"2026-04-22T16:35:53.130Z"},{"_id":"69e8f8e91398d79843fffb66","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002174,"stockCode":"019827","stockName":"26国债01","holdings":1000,"marketCap":100264,"netValueRatio":0.0028,"lastUpdated":"2026-04-22T16:35:53.134Z"}],"lastFsMetrics":{"latestTurnoverRate":1.2060893648731068,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1398},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1298},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1276},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1418},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1564},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1478},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1549},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1498},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1511},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1425},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1526},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.142},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1364},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.101},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1287},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.0732},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.0767},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.0897},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1114},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.0908},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1017},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1096},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.103},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1388},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1251},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1209},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1607},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1824},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1988},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2015},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1824},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1855},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1995},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2061},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2022},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1933},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2179},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2041},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2031},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2309},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2398},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2571},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2565},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.275},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2653},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2765},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2936},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.302},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3111},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3183},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2985},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3126},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3163},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3029},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3008},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3185},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3407},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3177},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3213},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3284},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3284},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3309},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3412},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3454},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3443},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3567},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.364},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3819},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3957},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3986},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3655},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.362},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.4014},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.4168},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3534},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3118},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.321},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.319},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3304},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3264},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.317},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3072},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3109},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3086},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3024},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.315},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2832},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2897},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2886},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2776},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2975},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2941},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.311},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2929},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2557},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2504},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2629},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2787},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2775},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2719},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2758},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2732},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2687},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2607},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2979},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3106},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3111},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3082},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3167},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.339},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3228},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3339},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3632},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3465},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3656},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3471},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3534},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.371},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3772},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.398},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.4388},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.4043},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.4121},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.403},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3823},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3676},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3817},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3618},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3589},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3958},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.4016},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3804},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3922},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.4138},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.4304},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.4198},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.43},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3577},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3736},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3702},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3559},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3859},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3635},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3854},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.4349},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.4105},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3995},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3982},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.4186},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3707},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.37},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3736},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.386},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3718},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3892},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.4447},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.4831},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.4959},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.4939},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.459},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.4875},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.4943},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.4833},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.4289},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.4333},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.4264},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.4511},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.4012},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3206},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3286},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3125},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3004},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2755},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2874},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2946},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.293},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2773},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2783},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.288},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3177},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3294},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3127},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2972},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3081},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2794},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2645},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2584},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2561},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2521},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2432},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.249},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2472},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2708},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2345},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2271},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2345},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2191},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2157},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2147},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2074},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2164},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2311},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2317},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2408},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2528},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1731},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1368},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1233},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1307},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1553},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1676},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1655},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1416},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1499},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.151},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.132},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1529},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1374},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1487},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.131},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1187},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1129},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1184},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1002},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1068},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1111},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1093},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1277},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1358},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1378},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1347},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1388},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1501},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1782},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1437},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1542},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1262},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.144},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1435},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1377},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1168},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1074},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.112},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1198},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1129},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1243},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1233},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1288},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1238},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1159},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1175},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1162},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1211},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1196},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1108},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1054},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.0771},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.0658},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1671},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.168},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1522},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1668},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1829},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1808},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1753},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1735},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.189},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1877},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2128},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.23},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2357},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2361},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2509},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.204},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2214},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2066},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2097},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2241},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2458},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2044},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1982},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1917},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2038},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2552},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2651},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2276},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.253},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2554},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2287},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2337},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2116},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2466},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2375},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2318},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2416},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.223},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2363},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2332},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2071},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1817},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1789},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2127},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2013},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1908},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1992},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.193},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1871},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1796},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.178},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.197},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1398},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1347},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1556},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.161},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.169},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1562},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1634},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1931},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2593},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3225},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.312},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3094},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3115},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.309},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2819},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2952},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2853},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2836},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2847},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2843},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3041},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3561},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3379},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3535},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3422},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3584},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3402},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3161},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3271},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3239},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3088},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2668},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2828},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2432},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2428},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2576},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3236},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3106},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3117},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2819},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3014},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3765},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3851},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3764},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3993},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.401},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.4486},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3272},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.3352},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2511},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2039},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2213},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1839},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2013},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.211},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2058},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2036},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.21},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.22},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2011},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2202},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1267},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1364},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1302},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1648},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1441},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1643},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1854},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.2616},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.1344},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.0209},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9683},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9411},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9386},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9141},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9166},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9069},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.901},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9051},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9034},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9137},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9211},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9133},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9197},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9235},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.939},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9493},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9515},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9662},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9691},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9825},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9871},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.984},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9836},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9817},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9768},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9792},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.978},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9696},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9615},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.952},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9484},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9436},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9481},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9504},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9498},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9497},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9594},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9693},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9684},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9663},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9757},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9801},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9696},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9817},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9951},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.994},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9986},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.0135},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.0159},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.0109},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.0171},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.0163},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":1.0051},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9931},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9932},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9954},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9857},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9807},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9905},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9869},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.991},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9819},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9736},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9736},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9627},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9567},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.956},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9532},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9529},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9521},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.954},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9433},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9409},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.947},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9397},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9436},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9469},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9634},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9561},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.953},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9621},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9587},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9623},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9621},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9708},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9716},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9765},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9619},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9689},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9753},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9757},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9785},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9765},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9692},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9641},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9696},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9709},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9689},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9606},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9585},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9602},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9578},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000002174,"lxr_nv_fc":0.9617}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48251,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}