window.pageData = {"fund":{"_id":3000000003031,"stockCode":"003031","stockType":"fund","areaCode":"cn","followedNum":16,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-07-28T16:00:00.000Z","setUpScale":201816000,"market":"a","tickerId":3031,"custody":"宁波银行股份有限公司","name":"安信新目标灵活配置混合型证券投资基金","shortName":"安信新目标混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2016-08-08T16:00:00.000Z","fundCollectionId":4000050700000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"axxmblhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50700000","tickerId":50700000,"name":"安信基金管理有限责任公司"},"managers":[{"name":"聂世林","stockType":"fund_manager","stockCode":"8801404357","exchange":"fm","tickerId":141912162870},{"name":"应隽","stockType":"fund_manager","stockCode":"db20593219","exchange":"fm","tickerId":2510212710}],"hotMetrics":{"fss":{"stockId":3000000003031,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.41350000000000003,"f_ind_h_s_r":0.5865,"f_h_a":17186,"f_h_s_a":7160,"f_ind_h_s_r_c_1y":0.05820000000000003,"f_ind_h_s_r_c_hy":-0.013299999999999979,"f_ins_h_s_r_c_1y":-0.058199999999999974,"f_ins_h_s_r_c_hy":0.013299999999999979,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000003031,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.7693247445579743,"f_p_r_m1_ssc":9164,"f_p_r_m1_ssrp":0.6939866855833242,"f_p_r_m3_ssc":9018,"f_p_r_m3_ssrp":0.5312188089164911,"f_p_r_m6_ssc":8757,"f_p_r_m6_ssrp":0.7699862951119233,"f_p_r_y1_ssc":8326,"f_p_r_y1_ssrp":0.8618618618618619,"f_p_r_y2_ssc":7708,"f_p_r_y2_ssrp":0.8607759179966264,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.6756207347175839,"f_p_r_y5_ssc":4247,"f_p_r_y5_ssrp":0.4587847385774847,"f_cagr_p_r_fs_ssc":9067,"f_cagr_p_r_fs_ssrp":0.5243767924112067},"fp":{"stockId":3000000003031,"type":"fp","f_p_r_fys":0.006002728512960465,"f_p_r_m1":0.012912087912088088,"f_p_r_m3":0.00306059987757612,"f_p_r_m6":0.00896216733939914,"f_p_r_y1":0.05185079523571745,"f_p_r_y3":0.07390956091167356,"f_p_r_y5":0.14104967902580046,"f_cagr_p_r_fs":0.05109344620810341,"f_p_r_d1":-0.000640979987180379,"f_p_r_y2":0.08425231583590698,"last_data_date":"2026-04-19T16:00:00.000Z"},"ff":{"stockId":3000000003031,"type":"ff","f_m_f":2379061,"f_m_f_r":0.006,"f_c_f":396510,"f_c_f_r":0.001,"f_m_a_c_f":2775571,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-08-20T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000003031,"type":"f_nlacan","f_nv_d":"2026-04-19T16:00:00.000Z","f_nv":1.4748,"f_nv_cr":-0.0005421523448089216},"f_as":{"stockId":3000000003031,"type":"f_as","f_tas":106219853.892,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000003030,"stockCode":"003030","stockType":"fund","areaCode":"cn","followedNum":39,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-07-28T16:00:00.000Z","setUpScale":201816000,"market":"a","tickerId":3030,"custody":"宁波银行股份有限公司","name":"安信新目标灵活配置混合型证券投资基金","shortName":"安信新目标混合A","fundSecondLevel":"hybrid","__csrcFundId":621,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:40.142Z","masterFundFlag":1,"inceptionDate":"2016-08-08T16:00:00.000Z","fundCollectionId":4000050700000,"currency":"CNY","masterFundShortName":"安信新目标混合","memoNum":2,"pinyin":"axxmblhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003030,"stockId":300750,"holdings":14000,"marketCap":5141640,"netValueRatio":0.0289,"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":3000000003030,"stockId":600519,"holdings":3000,"marketCap":4131540,"netValueRatio":0.0232,"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":3000000003030,"stockId":601899,"holdings":100000,"marketCap":3447000,"netValueRatio":0.0194,"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":3000000003030,"stockId":2594,"holdings":35000,"marketCap":3420200,"netValueRatio":0.0192,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.1052101455910629,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003030,"stockId":333,"holdings":30000,"marketCap":2344500,"netValueRatio":0.0132,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003030,"stockId":603259,"holdings":20000,"marketCap":1812800,"netValueRatio":0.0102,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.19093100062483215,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003030,"stockId":600809,"holdings":8000,"marketCap":1373600,"netValueRatio":0.0077,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.11499407247049209,"stock":{"stockCode":"600809","exchange":"sh","stockType":"company","tickerId":600809,"name":"山西汾酒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003030,"stockId":2602,"holdings":50000,"marketCap":853000,"netValueRatio":0.0048,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.17624336069531643,"stock":{"stockCode":"002602","exchange":"sz","stockType":"company","tickerId":2602,"name":"世纪华通"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003030,"stockId":300760,"holdings":4000,"marketCap":761800,"netValueRatio":0.0043,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.21979997968773934,"stock":{"stockCode":"300760","exchange":"sz","stockType":"company","tickerId":300760,"name":"迈瑞医疗"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003030,"stockId":600926,"holdings":40000,"marketCap":611200,"netValueRatio":0.0034,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.025282395295729954,"stock":{"stockCode":"600926","exchange":"sh","stockType":"company","tickerId":600926,"name":"杭州银行"}}],"bondHoldings":[{"_id":"6970e436022f6000e3fdae42","date":"2025-12-30T16:00:00.000Z","fundId":3000000003030,"stockCode":"240064","stockName":"23中证24","holdings":150000,"marketCap":15213053,"netValueRatio":0.0855,"lastUpdated":"2026-01-21T14:35:34.887Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e436022f6000e3fdae43","date":"2025-12-30T16:00:00.000Z","fundId":3000000003030,"stockCode":"242580060","stockName":"25华夏银行永续债01","holdings":150000,"marketCap":14994382,"netValueRatio":0.0843,"lastUpdated":"2026-01-21T14:35:34.893Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e436022f6000e3fdae44","date":"2025-12-30T16:00:00.000Z","fundId":3000000003030,"stockCode":"240426","stockName":"23京城04","holdings":115000,"marketCap":11663143,"netValueRatio":0.0655,"lastUpdated":"2026-01-21T14:35:34.897Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e436022f6000e3fdae45","date":"2025-12-30T16:00:00.000Z","fundId":3000000003030,"stockCode":"102481177","stockName":"24邯郸城投MTN001","holdings":100000,"marketCap":10324217,"netValueRatio":0.058,"lastUpdated":"2026-01-21T14:35:34.900Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e436022f6000e3fdae46","date":"2025-12-30T16:00:00.000Z","fundId":3000000003030,"stockCode":"102382741","stockName":"23常德城投MTN003","holdings":100000,"marketCap":10229643,"netValueRatio":0.0575,"lastUpdated":"2026-01-21T14:35:34.903Z","declarationDate":"2026-01-20T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-19T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4748},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4756},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4791},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4745},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4732},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4698},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4687},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4645},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4665},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4561},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4555},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4595},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4623},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4555},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4585},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4588},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4545},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4569},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4529},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4464},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.456},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4583},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4688},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4674},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4677},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4673},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4705},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.469},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4675},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4623},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4647},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4635},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4601},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4623},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4673},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4676},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4664},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4714},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4692},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4706},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4738},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4743},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4723},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4748},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4737},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4757},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4762},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4731},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4705},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4742},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4783},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4709},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4718},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4705},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4736},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4728},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4719},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4703},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4728},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4747},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4749},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4768},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4765},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4779},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4767},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4724},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4725},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4746},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4727},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.466},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4672},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4673},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4692},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4664},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4659},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4669},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.466},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4646},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4625},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4642},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4616},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4644},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4671},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.465},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.464},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4635},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4661},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.466},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.464},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4636},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4657},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4681},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4655},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4646},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4655},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4646},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4611},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4599},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4646},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.466},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4642},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4664},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4728},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4783},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4705},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4682},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.469},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4698},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4694},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4688},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4685},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4716},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4699},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4684},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.471},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4679},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4701},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4696},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.468},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4665},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4661},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4617},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4612},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4659},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4647},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4607},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4644},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4657},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4729},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4676},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4642},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4607},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4634},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4602},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4596},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4615},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4613},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4622},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4665},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4632},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4646},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.46},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4584},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4577},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4588},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4606},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4604},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4535},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4604},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4569},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4562},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4512},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4435},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4437},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4474},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4474},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4406},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4396},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4374},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4362},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4381},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4419},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4435},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4435},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4395},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4408},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4414},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4422},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4421},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4421},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4405},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4386},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4395},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4418},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4407},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4399},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4377},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.44},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4416},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4414},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4399},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4369},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.435},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4327},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4339},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4302},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4298},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4277},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4282},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4282},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4275},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4298},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4281},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4252},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4262},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4236},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4234},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4234},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4239},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4217},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4203},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4205},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4199},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.421},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4198},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4193},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4187},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4201},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4187},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4165},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4169},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.417},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4167},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4164},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4158},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4157},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4161},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4166},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4164},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.418},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4206},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4213},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4217},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4187},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4171},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4173},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4178},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4185},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4168},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4153},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4139},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4126},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4102},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4088},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4072},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4072},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4064},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4075},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4072},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4053},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4047},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4042},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4021},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4023},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4004},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4018},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4007},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4003},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3981},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3946},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3946},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3924},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4073},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4071},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.407},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4085},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4099},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4108},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4089},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4086},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4077},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4058},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4098},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.41},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4073},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4053},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4091},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4012},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4012},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4007},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4032},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4041},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4069},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4042},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4044},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4062},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4061},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.41},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4096},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4077},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4108},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4149},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4135},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4142},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4125},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4149},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4165},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4138},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4131},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.412},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4133},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4139},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.41},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4074},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4087},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4076},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4063},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4071},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4102},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4097},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4071},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4065},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4066},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4076},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.403},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4042},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4064},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4074},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4083},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4095},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.409},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4097},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4097},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.41},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4091},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4075},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.407},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.409},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4088},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4083},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4072},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4083},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4093},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4091},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4099},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4127},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4098},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4089},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4037},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4018},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3978},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3982},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3985},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3987},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3961},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3921},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3933},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.389},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3888},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3894},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3942},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3934},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3922},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3887},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3915},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3954},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.4005},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3982},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3976},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3948},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3968},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3899},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3913},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3858},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.382},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3823},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3839},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3852},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3878},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3876},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3852},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3875},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3879},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3878},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3866},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.38},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3814},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3836},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3869},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3796},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3818},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3796},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3918},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3875},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3776},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.37},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3609},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3587},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3503},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3494},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3494},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3474},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3477},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3517},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3546},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3533},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3539},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3565},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3591},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3578},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3596},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3568},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.361},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3561},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3551},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3564},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3594},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3596},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3586},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3587},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3605},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3624},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3626},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3633},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3633},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3637},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3631},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3657},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3674},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3683},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3681},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3692},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3691},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3702},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3712},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3666},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3671},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3678},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3659},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3664},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3679},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3704},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3707},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3696},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3686},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3675},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3668},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3669},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3651},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3606},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3619},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.361},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3641},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3653},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3665},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3664},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.366},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3661},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.366},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3658},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3661},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.365},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3647},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3656},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3668},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3676},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3676},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3677},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3686},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3678},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3688},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3685},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3695},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3695},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3691},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3701},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.368},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3669},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3677},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.371},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3696},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3718},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3693},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.372},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.374},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3736},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3755},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3719},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3686},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3685},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3698},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3693},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3703},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.371},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3697},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3693},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3672},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3629},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3624},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.362},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.36},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3592},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3594},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000003031,"lxr_nv_fc":1.3592}],"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"}}