window.pageData = {"fund":{"_id":3000000004084,"stockCode":"004084","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-02-19T16:00:00.000Z","setUpScale":600000000,"market":"a","tickerId":4084,"custody":"中国民生银行股份有限公司","name":"国联安鑫隆混合型证券投资基金","shortName":"国联安鑫隆混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2017-03-02T16:00:00.000Z","fundCollectionId":4000050240000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"glaxlhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50240000","tickerId":50240000,"name":"国联安基金管理有限公司"},"managers":[{"name":"陈建华","stockType":"fund_manager","stockCode":"db20635519","exchange":"fm","tickerId":31008180810},{"name":"王欢","stockType":"fund_manager","stockCode":"8801592324","exchange":"fm","tickerId":2308176640}],"hotMetrics":{"fss":{"stockId":3000000004084,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":150,"f_h_s_a":1458,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000004084,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.6793816725978647,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.6280182727865999,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.39807968215428763,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.6150331277130454,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.8189458518429583,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.7701477066597564,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.5796870472326862,"f_p_r_y5_ssc":4297,"f_p_r_y5_ssrp":0.46391992551210426,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.440227496445368},"fp":{"stockId":3000000004084,"type":"fp","f_p_r_fys":0.020377619157265103,"f_p_r_m1":0.028786999419617043,"f_p_r_m3":0.01832596082036031,"f_p_r_m6":0.025810185185186407,"f_p_r_y1":0.0647525228255652,"f_p_r_y3":0.14442507586028697,"f_p_r_y5":0.13062890674830885,"f_cagr_p_r_fs":0.06722784795846026,"f_p_r_d1":-0.0016838054002045189,"f_p_r_y2":0.12367670364500838,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000004084,"type":"ff","f_m_f":889573,"f_m_f_r":0.006,"f_c_f":148262,"f_c_f_r":0.001,"f_m_a_c_f":1037835,"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":"2025-09-29T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000004084,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.7726,"f_nv_cr":0.0006209427039232107},"f_as":{"stockId":3000000004084,"type":"f_as","f_tas":29203492.6638,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004083,"stockCode":"004083","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-02-19T16:00:00.000Z","setUpScale":600000000,"market":"a","tickerId":4083,"custody":"中国民生银行股份有限公司","name":"国联安鑫隆混合型证券投资基金","shortName":"国联安鑫隆混合(004083)","fundSecondLevel":"hybrid","__csrcFundId":1485,"fundStatus":"normal","lastUpdated":"2026-04-30T19:05:43.817Z","masterFundFlag":1,"inceptionDate":"2017-03-02T16:00:00.000Z","fundCollectionId":4000050240000,"memoNum":1,"currency":"CNY","masterFundShortName":"国联安鑫隆混合","pinyin":"glaxlhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004083,"stockId":600519,"holdings":4000,"marketCap":5800000,"netValueRatio":0.0158,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004083,"stockId":601318,"holdings":72000,"marketCap":4088160,"netValueRatio":0.0112,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004083,"stockId":601398,"holdings":500800,"marketCap":3826112,"netValueRatio":0.0104,"quarterlyChange":-0.036569987389659775,"stock":{"stockCode":"601398","exchange":"sh","stockType":"company","tickerId":601398,"name":"工商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004083,"stockId":300750,"holdings":8000,"marketCap":3213600,"netValueRatio":0.0088,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004083,"stockId":2594,"holdings":30000,"marketCap":3157500,"netValueRatio":0.0086,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004083,"stockId":2142,"holdings":100000,"marketCap":3045000,"netValueRatio":0.0083,"quarterlyChange":0.08401566393734461,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004083,"stockId":600036,"holdings":77000,"marketCap":3027640,"netValueRatio":0.0083,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004083,"stockId":601288,"holdings":450000,"marketCap":3015000,"netValueRatio":0.0082,"quarterlyChange":-0.12760416666666685,"stock":{"stockCode":"601288","exchange":"sh","stockType":"company","tickerId":601288,"name":"农业银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004083,"stockId":600900,"holdings":100000,"marketCap":2704000,"netValueRatio":0.0074,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004083,"stockId":2126,"holdings":60400,"marketCap":2567604,"netValueRatio":0.007,"quarterlyChange":0.12460317460317416,"stock":{"stockCode":"002126","exchange":"sz","stockType":"company","tickerId":2126,"name":"银轮股份"}}],"bondHoldings":[{"_id":"69e8f9211398d7984300020e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004083,"stockCode":"232380089","stockName":"23中信银行二级资本债01A","holdings":200000,"marketCap":20942030,"netValueRatio":0.0571,"lastUpdated":"2026-04-22T16:36:49.523Z"},{"_id":"69e8f9211398d7984300020f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004083,"stockCode":"232480011","stockName":"24农行二级资本债02A","holdings":200000,"marketCap":20760792,"netValueRatio":0.0566,"lastUpdated":"2026-04-22T16:36:49.527Z"},{"_id":"69e8f9211398d79843000210","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004083,"stockCode":"242480070","stockName":"24招行永续债01BC","holdings":200000,"marketCap":20531940,"netValueRatio":0.056,"lastUpdated":"2026-04-22T16:36:49.530Z"},{"_id":"69e8f9211398d79843000211","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004083,"stockCode":"232580050","stockName":"25中行二级资本债02BC","holdings":200000,"marketCap":20267303,"netValueRatio":0.0553,"lastUpdated":"2026-04-22T16:36:49.534Z"},{"_id":"69e8f9211398d79843000212","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004083,"stockCode":"240585","stockName":"24洪政01","holdings":200000,"marketCap":20242496,"netValueRatio":0.0552,"lastUpdated":"2026-04-22T16:36:49.537Z"}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7726},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7715},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7636},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7641},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7649},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7632},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7657},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7631},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7607},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7575},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7581},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7504},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7511},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7456},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7438},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7365},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7395},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7196},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7199},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7241},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7288},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7199},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.723},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7223},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7189},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7259},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7169},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7083},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.728},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7302},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7392},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7365},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7383},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7373},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7378},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7389},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7378},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7362},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7405},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7388},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7368},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7424},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7418},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7404},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7409},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7458},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7453},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.744},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.749},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7519},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7515},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7491},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7433},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7458},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7435},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7379},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7356},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7407},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7443},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7354},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7346},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7343},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7318},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7341},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7357},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7383},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.737},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7385},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.741},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7416},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7459},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7457},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7451},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7442},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.749},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7515},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7461},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7372},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7385},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7387},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7402},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7399},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7385},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7388},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7365},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.736},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7342},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7321},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7234},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7264},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.727},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7258},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7247},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7256},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7271},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7258},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7192},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7198},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.723},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7249},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7232},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7237},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7241},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.725},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7225},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7248},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7317},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7328},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7312},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.731},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7343},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7381},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7352},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7325},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7335},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7285},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7301},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7263},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7269},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7255},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7242},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.728},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7298},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7286},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7283},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7247},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7227},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7196},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7178},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7138},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7122},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.719},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7145},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7093},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7059},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7081},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7116},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7091},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7083},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7034},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.705},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7058},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7048},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7056},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7068},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7084},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7165},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7137},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.716},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7167},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7199},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7162},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7171},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.719},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7203},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7169},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7221},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7264},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7234},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7255},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.722},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7183},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7273},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7292},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7207},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7127},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7105},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7063},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7092},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.709},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7078},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7072},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7075},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7059},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7064},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7076},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7071},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7067},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7024},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7001},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7023},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7079},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7051},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7063},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7032},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7071},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7075},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7063},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7047},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7051},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7016},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7004},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7014},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7022},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7018},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.7013},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6979},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6982},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6955},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6963},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6926},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6918},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6894},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6876},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6866},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6927},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6932},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.688},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6826},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6812},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.678},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6805},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6802},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.68},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6786},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6823},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6829},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6774},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.679},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6788},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6784},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6774},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6762},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.675},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.676},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6762},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6769},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6786},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.682},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6858},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6847},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6837},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6802},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.682},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6863},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.688},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6806},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.679},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6762},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6742},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6704},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.667},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6648},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6667},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6679},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6671},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6674},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6661},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6662},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6647},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6668},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6659},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.666},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6632},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6617},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6616},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6602},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6572},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6547},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6466},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6698},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6675},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6671},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6683},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6699},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6721},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.669},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6709},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6705},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6669},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6735},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6772},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.674},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6731},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6749},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6608},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.66},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6615},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6601},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6629},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6653},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6604},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6576},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6592},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6605},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6667},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6635},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6591},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.664},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6668},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.664},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6669},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6652},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.668},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6686},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6662},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6654},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6612},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6615},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6613},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.657},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.652},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6575},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6543},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6531},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6501},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6554},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6554},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6544},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6546},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6557},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6556},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6465},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6494},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.653},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6568},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6554},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6543},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6549},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6578},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6681},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6724},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6696},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6681},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6688},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6691},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6634},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6593},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6581},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6601},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6576},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6565},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6559},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6655},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6574},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6598},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.654},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6539},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6483},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6488},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6493},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6476},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6429},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6355},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6376},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6318},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6295},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.631},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6444},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6437},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6407},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6413},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6409},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6474},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6504},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6492},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6544},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6559},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6621},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6443},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6474},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6379},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6324},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6295},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.631},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6361},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6405},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6406},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.64},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6447},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6424},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6412},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6423},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6285},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6343},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6348},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6468},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6366},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6447},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.636},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6675},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.6483},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.617},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.604},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5844},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5787},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5605},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5585},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5581},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5564},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5542},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5554},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5573},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5595},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5594},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.565},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5671},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5659},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5687},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5695},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.574},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5712},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5743},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5766},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5775},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5783},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5747},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5744},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5762},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5775},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5757},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5729},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5687},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5704},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5708},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5722},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5726},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5705},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5699},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5726},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.574},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5769},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5794},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5716},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5745},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5752},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5747},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5766},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5787},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5839},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5873},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5857},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5841},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5813},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5813},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5809},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5757},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5715},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5711},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5675},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5705},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5755},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5762},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5764},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5734},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5718},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5717},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5722},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5728},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5726},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5715},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5702},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5722},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5741},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5732},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5733},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5756},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5728},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5749},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5738},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5789},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5799},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5804},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5826},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5795},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5787},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.58},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5835},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5827},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5843},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5814},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.586},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5895},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.589},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5897},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5894},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.584},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.581},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5834},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.585},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5861},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5847},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5833},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5858},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000004084,"lxr_nv_fc":1.5845}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48291,"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":239,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}