window.pageData = {"fund":{"_id":3000000004725,"stockCode":"004725","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-11-06T16:00:00.000Z","setUpScale":202873000,"market":"a","tickerId":4725,"custody":"中国邮政储蓄银行股份有限公司","name":"先锋聚元灵活配置混合型证券投资基金","shortName":"先锋聚元C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2017-11-16T16:00:00.000Z","fundCollectionId":4000051390000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xfjylhpzhhxzqtzjj","fundCollection":{"_id":4000051390000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51390000","tickerId":51390000,"name":"先锋基金管理有限公司"},"managers":[{"_id":7191225201590,"name":"孙连玉","gender":"m","educationCode":"001002","resume":"孙连玉先生：硕士研究生，2015年7月至2016年12月就职于中国中投证券股份有限公司，从事债券研究工作，2017年2月加入前海联合基金。曾任新疆前海联合智选3个月持有期混合型基金中基金(FOF)基金经理。2022年6月25日担任新疆前海联合添和纯债债券型证券投资基金基金经理。2022年7月9日起担任新疆前海联合泰瑞纯债债券型证券投资基金基金经理。现任新疆前海联合泳祺纯债债券型证券投资基金。2022年9月1日起担任新疆前海联合添泽债券型证券投资基金基金经理。","tickerId":191225201590,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20762757","exchange":"fm","cnInfoCode":"db20762757","lastUpdated":"2026-02-16T14:28:26.230Z","followedNum":0,"currency":"CNY","workingDate":"2020-10-13T16:00:00.000Z","fundCompanyId":4000051390000,"fundManagerSecondLevel":"hybrid","pinyin":"sly","appointmentDate":"2026-02-12T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000004725,"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":738,"f_h_s_a":3382,"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":3000000004725,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.3787861977144125,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.5949781659388647,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.7061564059900166,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.8109498228368957,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.5423973096324766,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.9058121432278152,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.9618353969410051,"f_p_r_y5_ssc":4223,"f_p_r_y5_ssrp":0.815490288962577,"f_cagr_p_r_fs_ssc":9095,"f_cagr_p_r_fs_ssrp":0.609302837035408},"fp":{"stockId":3000000004725,"type":"fp","f_p_r_fys":0.036069252965694076,"f_p_r_m1":-0.017781155015197503,"f_p_r_m3":-0.03262984583146222,"f_p_r_m6":-0.05910612898529566,"f_p_r_y1":0.2594757868069757,"f_p_r_y3":-0.2533502772643249,"f_p_r_y5":-0.1768451888174214,"f_cagr_p_r_fs":0.03103169726570676,"f_p_r_d1":0.012025499855114585,"f_p_r_y2":0.04935866212047446,"last_data_date":"2026-04-08T16:00:00.000Z"},"ff":{"stockId":3000000004725,"type":"ff","f_m_f":41709,"f_m_f_r":0.012,"f_c_f":5213,"f_c_f_r":0.0015,"f_m_a_c_f":46922,"f_m_a_c_f_r":0.0135,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-02-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.0135},"f_nlacan":{"stockId":3000000004725,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":1.2926,"f_nv_cr":0.0002321442389539019},"f_as":{"stockId":3000000004725,"type":"f_as","f_tas":3417852.5992,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004724,"stockCode":"004724","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-11-06T16:00:00.000Z","setUpScale":202873000,"market":"a","tickerId":4724,"custody":"中国邮政储蓄银行股份有限公司","name":"先锋聚元灵活配置混合型证券投资基金","shortName":"先锋聚元A","fundSecondLevel":"hybrid","__csrcFundId":4841,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:42.060Z","masterFundFlag":1,"inceptionDate":"2017-11-16T16:00:00.000Z","fundCollectionId":4000051390000,"currency":"CNY","masterFundShortName":"先锋聚元","pinyin":"xfjylhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004724,"stockId":600183,"holdings":4400,"marketCap":314204,"netValueRatio":0.0634,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32191780821917715,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004724,"stockId":300476,"holdings":1000,"marketCap":287580,"netValueRatio":0.058,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.007285464098073513,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004724,"stockId":605358,"holdings":8200,"marketCap":285524,"netValueRatio":0.0576,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06678921568627438,"stock":{"stockCode":"605358","tickerId":605358,"exchange":"sh","stockType":"company","name":"立昂微"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004724,"stockId":688525,"holdings":2317,"marketCap":265968,"netValueRatio":0.0537,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10057526366251279,"stock":{"name":"佰维存储","exchange":"sh","stockType":"company","stockCode":"688525","tickerId":688525}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004724,"stockId":688347,"holdings":2407,"marketCap":259643,"netValueRatio":0.0524,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.058397346368715075,"stock":{"name":"华虹公司","exchange":"sh","stockType":"company","stockCode":"688347","tickerId":688347}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004724,"stockId":688082,"holdings":1468,"marketCap":258441,"netValueRatio":0.0521,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1276015857284436,"stock":{"stockCode":"688082","tickerId":688082,"exchange":"sh","stockType":"company","name":"盛美上海"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004724,"stockId":603986,"holdings":1200,"marketCap":257100,"netValueRatio":0.0519,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.00445382090951707,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004724,"stockId":2709,"holdings":5500,"marketCap":254815,"netValueRatio":0.0514,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2137804558553833,"stock":{"stockCode":"002709","exchange":"sz","stockType":"company","tickerId":2709,"name":"天赐材料"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004724,"stockId":2466,"holdings":4600,"marketCap":254748,"netValueRatio":0.0514,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16417910447761108,"stock":{"stockCode":"002466","exchange":"sz","stockType":"company","tickerId":2466,"name":"天齐锂业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004724,"stockId":2407,"holdings":7500,"marketCap":254325,"netValueRatio":0.0513,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.6541463414634143,"stock":{"stockCode":"002407","exchange":"sz","stockType":"company","tickerId":2407,"name":"多氟多"}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"刘志强","d":"基金经理","wy":14,"md":"硕士，2019年11月加入先锋基金管理有限公司，从事投资研究工作，历任交易运营部交易副总监，投资管理部基金经理助理，现任公司投资管理部基金经理。曾先后任职中国工商银行股份有限公司资产托管部基金会计，中信证券股份有限公司清算部交易支持、权益投资部交易员，北京国华汇金资产管理有限公司权益投资部投资经理、东兴证券股份有限公司基金业务部交易员、中荣鑫融（北京）投资管理有限公司证券投资部投资经理。现任先锋聚优灵活配置混合型证券投资基金基金经理、 先锋聚元灵活配置混合型证券投资基金基金经理。","ad":"2022-12-27T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2926},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2923},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2396},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2371},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2501},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2642},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2445},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2637},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2636},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2491},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2672},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.238},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2127},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2638},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2674},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3012},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2983},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3188},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3228},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3344},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3439},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3347},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.316},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3385},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3305},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3166},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.327},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3586},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3618},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3637},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3553},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3353},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3228},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3291},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3342},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3592},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3565},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3561},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3565},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3572},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3577},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3571},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3591},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3609},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3629},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3573},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3524},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.398},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3719},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3623},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.371},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3868},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.4062},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.4298},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.4312},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.4274},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.4332},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3362},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3335},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3485},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3418},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3211},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2476},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2683},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2747},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3268},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2768},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.284},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.259},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2252},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1872},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.196},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.224},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1739},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1905},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2316},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2205},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2398},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2495},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2356},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2043},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.205},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2125},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2452},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2865},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3063},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2614},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2307},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2323},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1976},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.254},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3735},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3744},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3647},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.4495},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.4158},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.4272},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3248},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2895},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2877},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.252},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2435},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2013},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2088},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.235},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2199},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2717},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2872},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2723},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2851},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2484},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2472},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2475},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2501},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2483},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2483},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2483},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2508},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2662},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3355},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3025},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3738},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3397},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2998},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2855},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3042},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3048},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2724},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2935},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2808},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2923},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3056},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2927},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2703},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2751},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.264},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2253},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2247},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.251},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2334},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2148},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2424},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2693},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3219},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3217},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3339},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3124},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3228},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3112},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3108},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2731},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2717},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2836},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2766},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2361},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2087},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2451},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2443},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2655},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2292},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2872},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2856},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2446},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2543},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2339},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2096},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1798},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.181},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1708},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.176},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1466},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1346},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1275},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1445},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1467},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1455},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1364},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1356},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1348},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1386},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1246},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1271},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1251},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1136},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1116},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1194},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.117},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1336},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1464},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1341},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1365},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1262},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.101},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0762},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0448},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0725},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0882},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0868},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0902},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0721},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.098},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1006},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0963},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1261},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1173},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1174},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0922},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0838},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0807},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1048},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0671},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0791},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0895},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0775},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0907},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0941},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1078},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.097},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0932},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0936},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1322},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1307},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1404},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.12},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1544},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1524},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1532},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1179},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0844},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0745},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.078},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0705},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1074},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0984},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0864},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0464},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0491},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0407},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0625},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0662},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0528},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0438},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0263},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.9939},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.9788},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1502},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1659},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1646},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1719},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1887},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.205},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2167},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2163},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2391},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2873},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3261},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3387},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.371},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3676},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3711},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.369},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3888},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3821},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.397},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3804},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.4071},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3522},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3387},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2929},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2882},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3811},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3835},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.364},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3765},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3973},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3526},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3636},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3316},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3919},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.4147},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3582},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3617},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.336},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3622},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3622},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3616},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.36},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3601},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3614},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.361},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.361},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3609},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3609},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3609},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3608},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3607},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3606},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3606},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3606},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3606},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3583},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3582},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3583},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3583},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3581},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3717},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3867},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3897},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3812},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3738},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.4109},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.384},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.4432},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.4312},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.4313},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.4389},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.5296},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.5151},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.5154},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.5088},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.5016},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.4642},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.4642},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.4276},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3954},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.4139},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.4099},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3701},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3328},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3264},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2629},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2742},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2452},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2803},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2736},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2125},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1735},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2726},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2882},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3147},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2958},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.3372},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2863},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2867},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2451},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2438},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1928},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1628},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.255},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.24},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2198},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2192},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1853},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1723},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1936},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1951},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2396},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1882},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1513},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1335},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1294},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1567},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1017},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1595},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1959},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2983},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1413},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0089},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.9535},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.9353},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.9281},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.9128},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.9016},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.8893},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.8759},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.8924},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.8999},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.8999},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.8999},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.8999},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.8999},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.9212},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.9126},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.9258},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.913},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.918},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.909},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.9101},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.9101},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.9101},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.9101},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.9101},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.9101},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.91},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.91},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.91},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.91},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.91},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.91},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.91},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.933},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.9384},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.9764},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.9757},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.9774},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0179},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0117},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0065},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0077},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0077},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0077},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0077},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0077},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0077},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0077},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0077},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0077},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0077},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0077},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0077},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0007},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0012},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.978},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.9973},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.9865},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.9903},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.9904},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.9963},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0007},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":0.9984},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0062},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0063},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0142},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.026},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0216},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0434},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0907},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0925},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0922},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.089},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0946},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0658},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0658},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0651},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0693},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0355},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0318},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.043},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0377},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0461},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0617},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0659},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0708},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0736},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0688},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0714},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0874},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1225},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1226},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1213},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1093},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1133},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1056},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1164},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.0931},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1131},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1204},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1077},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1271},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1288},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1278},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1312},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1152},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.107},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1117},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1097},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1304},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.149},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1454},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1528},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1581},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1727},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.1917},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000004725,"lxr_nv_fc":1.2188}],"indexCandlestickList":[{"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},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48090,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}