window.pageData = {"fund":{"_id":3000000002671,"stockCode":"002671","stockType":"fund","areaCode":"cn","followedNum":21,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-09-18T16:00:00.000Z","setUpScale":200013000,"market":"a","tickerId":2671,"custody":"宁波银行股份有限公司","name":"万家沪深300指数增强型证券投资基金","shortName":"万家沪深300指数增强C","fundSecondLevel":"company","fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2016-09-25T16:00:00.000Z","fundCollectionId":4000050190000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"wjhs300zszqxzqtzjj","indexId":1000000000300,"index":{"stockCode":"000300","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":300,"name":"沪深300","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50190000","tickerId":50190000,"name":"万家基金管理有限公司"},"managers":[{"name":"乔亮","stockType":"fund_manager","stockCode":"db20535404","exchange":"fm","tickerId":1712196410}],"hotMetrics":{"fss":{"stockId":3000000002671,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1336,"f_ind_h_s_r":0.8664000000000001,"f_h_a":12031,"f_h_s_a":12575,"f_ind_h_s_r_c_1y":0.4049000000000001,"f_ind_h_s_r_c_hy":0.24120000000000008,"f_ins_h_s_r_c_1y":-0.4049,"f_ins_h_s_r_c_hy":-0.24119999999999997,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000002671,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.4214118915035028,"f_p_r_m1_ssc":5748,"f_p_r_m1_ssrp":0.4120410649034279,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.17221030042918456,"f_p_r_m6_ssc":5273,"f_p_r_m6_ssrp":0.4286798179059181,"f_p_r_y1_ssc":4521,"f_p_r_y1_ssrp":0.5199115044247787,"f_p_r_y2_ssc":3456,"f_p_r_y2_ssrp":0.6819102749638205,"f_p_r_y3_ssc":2845,"f_p_r_y3_ssrp":0.6951476793248945,"f_p_r_y5_ssc":1734,"f_p_r_y5_ssrp":0.6324293133294865,"f_cagr_p_r_fs_ssc":5789,"f_cagr_p_r_fs_ssrp":0.49187975120939875},"fp":{"stockId":3000000002671,"type":"fp","f_p_r_fys":0.07479491716261855,"f_p_r_m1":0.057390020044308265,"f_p_r_m3":0.05123498872515597,"f_p_r_m6":0.11689324715845806,"f_p_r_y1":0.342396035625796,"f_p_r_y3":0.15399228599389825,"f_p_r_y5":0.06119640021175288,"f_cagr_p_r_fs":0.087187923055706,"f_p_r_d1":-0.003016300859966514,"f_p_r_y2":0.352905446446649,"f_cagr_p_r_fs_sic":244,"f_cagr_p_r_fs_sirp":0.14814814814814814,"f_p_r_fys_sic":235,"f_p_r_fys_sirp":0.7393162393162394,"f_p_r_m1_sic":241,"f_p_r_m1_sirp":0.8208333333333333,"f_p_r_m3_sic":215,"f_p_r_m3_sirp":0.43457943925233644,"f_p_r_m6_sic":199,"f_p_r_m6_sirp":0.8232323232323232,"f_p_r_y1_sic":192,"f_p_r_y1_sirp":1,"f_p_r_y2_sic":182,"f_p_r_y2_sirp":0.9779005524861878,"f_p_r_y3_sic":160,"f_p_r_y3_sirp":0.9308176100628931,"f_p_r_y5_sic":126,"f_p_r_y5_sirp":0.528,"last_data_date":"2026-04-19T16:00:00.000Z"},"ff":{"stockId":3000000002671,"type":"ff","f_m_f":11190370,"f_m_f_r":0.01,"f_c_f":1342844,"f_c_f_r":0.0012,"f_m_a_c_f":12533214,"f_m_a_c_f_r":0.0112,"f_m_c_f_d":"2024-09-12T16:00:00.000Z","f_c_fr":0.0012,"f_fr_d":"2024-09-12T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0112},"f_nlacan":{"stockId":3000000002671,"type":"f_nlacan","f_nv_d":"2026-04-19T16:00:00.000Z","f_nv":2.0046,"f_nv_cr":0.0055176565008023815},"f_as":{"stockId":3000000002671,"type":"f_as","f_tas":177881860.89,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000002670,"stockCode":"002670","stockType":"fund","areaCode":"cn","followedNum":56,"blackenedNum":1,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-09-18T16:00:00.000Z","setUpScale":200013000,"market":"a","tickerId":2670,"custody":"宁波银行股份有限公司","name":"万家沪深300指数增强型证券投资基金","shortName":"万家沪深300指数增强A","fundSecondLevel":"company","lastUpdated":"2026-04-17T17:12:03.339Z","__csrcFundId":794,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-09-25T16:00:00.000Z","fundCollectionId":4000050190000,"currency":"CNY","masterFundShortName":"万家沪深300指数增强","memoNum":1,"pinyin":"wjhs300zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000300},{"_id":3000000022917,"name":"万家沪深300指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022917","tickerId":22917,"shortName":"万家沪深300指数增强Y","currency":"CNY","__csrcFundId":794,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-17T17:09:13.231Z","inceptionDate":"2024-12-12T16:00:00.000Z","pinyin":"wjhs300zszqxzqtzjj","followedNum":5,"fundCollectionId":4000050190000,"__indexSourceEastMoney":1,"indexId":1000000000300}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002670,"stockId":300750,"holdings":52803,"marketCap":19392429,"netValueRatio":0.0316,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002670,"stockId":601318,"holdings":267818,"marketCap":18318751,"netValueRatio":0.0298,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002670,"stockId":300308,"holdings":23600,"marketCap":14396000,"netValueRatio":0.0234,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002670,"stockId":600519,"holdings":9577,"marketCap":13189252,"netValueRatio":0.0215,"declarationDate":"2026-01-20T16:00:00.000Z","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":3000000002670,"stockId":601899,"holdings":358000,"marketCap":12340260,"netValueRatio":0.0201,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002670,"stockId":300502,"holdings":28100,"marketCap":12107728,"netValueRatio":0.0197,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002670,"stockId":601166,"holdings":561000,"marketCap":11814660,"netValueRatio":0.0192,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.06095717884130902,"stock":{"stockCode":"601166","exchange":"sh","stockType":"company","tickerId":601166,"name":"兴业银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002670,"stockId":600887,"holdings":358254,"marketCap":10246064,"netValueRatio":0.0167,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.06599471771371812,"stock":{"stockCode":"600887","exchange":"sh","stockType":"company","tickerId":600887,"name":"伊利股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002670,"stockId":600031,"holdings":458000,"marketCap":9677540,"netValueRatio":0.0158,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.07842969622852414,"stock":{"stockCode":"600031","exchange":"sh","stockType":"company","tickerId":600031,"name":"三一重工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002670,"stockId":601211,"holdings":426526,"marketCap":8765109,"netValueRatio":0.0143,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.09771465808617452,"stock":{"stockCode":"601211","exchange":"sh","stockType":"company","tickerId":601211,"name":"国泰海通"}}]},"netValueList":[{"date":"2026-04-19T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":2.0046},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9936},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9899},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9645},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9716},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9478},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9442},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9159},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9288},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8633},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8632},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8752},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8931},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.862},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8781},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8831},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8738},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8963},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8656},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8336},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8958},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9001},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.933},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9201},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.935},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.931},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9382},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9471},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9368},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9075},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9252},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9205},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9026},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9252},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9531},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9443},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9539},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9507},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9405},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9113},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9357},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9258},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9312},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9261},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8926},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8967},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9108},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9029},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8773},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9171},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9297},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9281},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9246},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.92},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9183},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9252},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9177},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9069},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9192},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9134},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9203},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9115},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9137},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9239},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9117},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9005},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9156},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.9213},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8978},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8651},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8737},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8713},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.876},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8717},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8682},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8595},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8548},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8384},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.83},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8381},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8027},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8224},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8339},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8218},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8338},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8342},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8394},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8258},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8078},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8038},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8128},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8172},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7962},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7911},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7921},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7844},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7649},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7672},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8101},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8151},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8067},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8187},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8287},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8516},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8321},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8342},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8477},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8434},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.85},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8266},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8215},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8402},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8384},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8595},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8749},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8538},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8611},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8387},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8215},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8175},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.82},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7948},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.788},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8284},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8272},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7998},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8144},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8258},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.848},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8184},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8129},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7932},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8037},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7998},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7854},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7896},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7852},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7832},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8044},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7955},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7975},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7995},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8066},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7715},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7682},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.781},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7738},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7425},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7772},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7911},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.8083},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7979},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.781},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7577},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7877},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7897},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7607},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7293},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7252},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.708},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.7136},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6983},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6837},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6883},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6751},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6714},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6646},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6673},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6695},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6642},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6506},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6419},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6454},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6708},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6725},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.669},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6625},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6707},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6608},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6607},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6504},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6356},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6286},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6201},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6244},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.629},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6233},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6154},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6048},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6068},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5962},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.599},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5963},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5906},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5885},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5837},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.578},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5847},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5891},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5713},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5523},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5461},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5407},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5537},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5535},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5534},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5495},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5589},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5577},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5461},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5532},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5478},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5488},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.548},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5424},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5385},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5431},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5342},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.536},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5409},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5447},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5588},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5593},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5532},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5438},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5458},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5517},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5627},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5453},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5419},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5258},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5266},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5199},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5113},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.496},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5012},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5052},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5076},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5046},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5064},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4993},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5003},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4933},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4892},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4899},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4903},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4884},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4812},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4784},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4569},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4465},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4233},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5373},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5487},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5502},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5472},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5591},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.566},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5626},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5679},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5666},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5559},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5759},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5852},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5842},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5784},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5808},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5478},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5532},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5575},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5535},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5582},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5647},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5483},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5405},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5398},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5383},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5661},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5594},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5482},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.562},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5615},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5463},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5483},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5423},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5572},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5536},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5425},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5513},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5415},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5454},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5402},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5215},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.507},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5221},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5239},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.513},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5086},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5197},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5194},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5136},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.509},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5034},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5147},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4757},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4789},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4957},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5017},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5046},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.495},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4973},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5126},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5538},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5776},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5691},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5695},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5692},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5724},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5536},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5534},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.559},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5569},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5494},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5496},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5551},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5848},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5689},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5657},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5572},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5624},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.544},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5461},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5541},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5507},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5407},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5255},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5368},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.51},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5119},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5186},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5683},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5677},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5629},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5485},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5618},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5866},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6138},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6023},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6199},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6105},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6257},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5842},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5911},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5549},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5348},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5373},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5388},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5501},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.564},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5582},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5531},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.569},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5643},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.552},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5461},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5061},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5236},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5296},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5694},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5397},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5809},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5576},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.6681},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5944},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4868},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4392},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3853},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3689},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3181},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3139},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3108},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3007},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.2938},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.2977},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3025},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3074},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3051},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3205},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3318},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3331},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3407},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3351},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3517},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3369},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3399},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.346},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.353},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3524},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3486},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3562},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3612},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3744},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3709},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3712},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3593},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.371},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3658},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3674},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3724},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3743},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3732},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3686},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3934},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4097},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4179},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3878},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3967},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4009},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.3957},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4081},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4167},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.448},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4582},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4511},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4453},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4519},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4431},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4425},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4422},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4289},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4321},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4131},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4231},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4264},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4357},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4397},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4424},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4331},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4332},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4282},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4396},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.427},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4382},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4523},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4562},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4647},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4685},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4635},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4706},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4614},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4703},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4656},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4832},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4861},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4803},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4898},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.479},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4753},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4785},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4904},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.493},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5029},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4873},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4975},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5134},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5124},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5161},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5066},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4946},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4951},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5018},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5069},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5048},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.5048},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4934},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4957},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4969},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4785},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4797},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4734},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4615},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4618},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.46},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000002671,"lxr_nv_fc":1.4742}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48189,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}