window.pageData = {"fund":{"_id":3000000005059,"stockCode":"005059","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-10-08T16:00:00.000Z","setUpScale":271083000,"market":"a","tickerId":5059,"custody":"上海浦东发展银行股份有限公司","name":"南方安福混合型证券投资基金","shortName":"南方安福混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-11-01T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方安福混合","pinyin":"nfafhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"managers":[{"name":"刘文良","stockType":"fund_manager","stockCode":"db20361613","exchange":"fm","tickerId":122312151300},{"name":"杨能","stockType":"fund_manager","stockCode":"j101019939","exchange":"fm","tickerId":2514240530}],"hotMetrics":{"fss":{"stockId":3000000005059,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5679,"f_ins_h_s_r_c_hy":-0.041000000000000036,"f_ins_h_s_r_c_1y":-0.15190000000000003,"f_ind_h_s_r":0.4321,"f_ind_h_s_r_c_hy":0.04099999999999998,"f_ind_h_s_r_c_1y":0.15189999999999998,"f_h_a":918,"f_h_s_a":60445,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005059,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.38411921708185054,"f_p_r_m1_ssc":9223,"f_p_r_m1_ssrp":0.32303188028627194,"f_p_r_m3_ssc":9126,"f_p_r_m3_ssrp":0.28854794520547944,"f_p_r_m6_ssc":8816,"f_p_r_m6_ssrp":0.4038570618264322,"f_p_r_y1_ssc":8338,"f_p_r_y1_ssrp":0.6712246611490944,"f_p_r_y2_ssc":7730,"f_p_r_y2_ssrp":0.6702031310648208,"f_p_r_y3_ssc":6933,"f_p_r_y3_ssrp":0.6281015579919216,"f_p_r_y5_ssc":4332,"f_p_r_y5_ssrp":0.40706534287693374,"f_cagr_p_r_fs_ssc":9147,"f_cagr_p_r_fs_ssrp":0.5306144762737809},"fp":{"stockId":3000000005059,"type":"fp","f_p_r_fys":0.10482588462032139,"f_p_r_m1":0.07381051906491165,"f_p_r_m3":0.07536875882795924,"f_p_r_m6":0.11151474888625135,"f_p_r_y1":0.1290493398446173,"f_p_r_y3":0.1433153062325454,"f_p_r_y5":0.1863582686885752,"f_cagr_p_r_fs":0.05339120699362998,"f_p_r_d1":-0.00017924359204168905,"f_p_r_y2":0.1689520709658212,"last_data_date":"2026-05-14T16:00:00.000Z"},"ff":{"stockId":3000000005059,"type":"ff","f_m_f":636226,"f_m_f_r":0.006,"f_c_f":127245,"f_c_f_r":0.001,"f_m_a_c_f":763471,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2025-02-28T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-03-25T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000005059,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.244,"f_nv_cr":0.003711473293528833},"f_as":{"stockId":3000000005059,"type":"f_as","f_tas":10615835.130600002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007569,"stockCode":"007569","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-10-08T16:00:00.000Z","setUpScale":271083000,"market":"a","tickerId":7569,"custody":"上海浦东发展银行股份有限公司","name":"南方安福混合型证券投资基金","shortName":"南方安福混合C","fundSecondLevel":"hybrid","__csrcFundId":4813,"fundStatus":"normal","lastUpdated":"2025-01-04T00:32:00.856Z","inceptionDate":"2019-07-01T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfafhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005059,"stockId":688409,"holdings":4397,"marketCap":396169,"netValueRatio":0.0237,"quarterlyChange":0.33679525222552065,"stock":{"name":"富创精密","exchange":"sh","stockType":"company","stockCode":"688409","tickerId":688409}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005059,"stockId":300567,"holdings":3000,"marketCap":377100,"netValueRatio":0.0226,"quarterlyChange":0.3782894736842106,"stock":{"stockCode":"300567","exchange":"sz","stockType":"company","tickerId":300567,"name":"精测电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005059,"stockId":688041,"holdings":1720,"marketCap":361647,"netValueRatio":0.0216,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005059,"stockId":688,"holdings":7500,"marketCap":291525,"netValueRatio":0.0174,"quarterlyChange":0.3982014388489197,"stock":{"stockCode":"000688","exchange":"sz","stockType":"company","tickerId":688,"name":"国城矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005059,"stockId":601869,"holdings":900,"marketCap":278541,"netValueRatio":0.0167,"quarterlyChange":1.6597628050876572,"stock":{"stockCode":"601869","exchange":"sh","stockType":"company","tickerId":601869,"name":"长飞光纤"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005059,"stockId":688072,"holdings":750,"marketCap":277500,"netValueRatio":0.0166,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005059,"stockId":601100,"holdings":2600,"marketCap":249600,"netValueRatio":0.0149,"quarterlyChange":-0.12655809298517018,"stock":{"stockCode":"601100","exchange":"sh","stockType":"company","tickerId":601100,"name":"恒立液压"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005059,"stockId":301018,"holdings":2500,"marketCap":228800,"netValueRatio":0.0137,"quarterlyChange":0.44080604534004997,"stock":{"stockCode":"301018","tickerId":301018,"exchange":"sz","stockType":"company","name":"申菱环境"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005059,"stockId":2683,"holdings":5800,"marketCap":227128,"netValueRatio":0.0136,"quarterlyChange":-0.18075313807531423,"stock":{"stockCode":"002683","exchange":"sz","stockType":"company","tickerId":2683,"name":"广东宏大"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005059,"stockId":603986,"holdings":900,"marketCap":214290,"netValueRatio":0.0128,"quarterlyChange":0.11131855309218208,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}}],"bondHoldings":[{"_id":"69e8f93b1398d798430004b5","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005059,"stockCode":"250215","stockName":"25国开15","holdings":15000,"marketCap":1486310,"netValueRatio":0.0889,"lastUpdated":"2026-04-22T16:37:15.383Z"},{"_id":"69e8f93b1398d798430004b6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005059,"stockCode":"019827","stockName":"26国债01","holdings":11000,"marketCap":1102904,"netValueRatio":0.066,"lastUpdated":"2026-04-22T16:37:15.386Z"},{"_id":"69e8f93b1398d798430004b7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005059,"stockCode":"282380003","stockName":"23人保健康永续债","holdings":10000,"marketCap":1053415,"netValueRatio":0.063,"lastUpdated":"2026-04-22T16:37:15.389Z"},{"_id":"69e8f93b1398d798430004b8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005059,"stockCode":"092280108","stockName":"22中行二级资本债02A","holdings":10000,"marketCap":1034592,"netValueRatio":0.0619,"lastUpdated":"2026-04-22T16:37:15.392Z"},{"_id":"69e8f93b1398d798430004b9","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005059,"stockCode":"272400007","stockName":"24中国人寿资本补充债01BC","holdings":10000,"marketCap":1019312,"netValueRatio":0.061,"lastUpdated":"2026-04-22T16:37:15.395Z"}],"lastFsMetrics":{"latestTurnoverRate":0.287749494833781,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.244},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.2394},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.2405},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.2292},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.2305},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.2116},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.2232},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.2146},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.2009},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1914},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1894},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1893},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1732},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1691},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1773},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.166},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1689},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1682},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1663},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1585},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1604},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1475},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1434},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1405},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1381},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1172},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1165},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1143},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1221},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1141},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1263},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1215},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1163},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.12},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1105},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.101},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1158},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1169},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1253},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1183},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1309},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1314},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1363},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.144},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1485},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1391},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1462},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1453},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1416},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1433},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1629},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1643},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1653},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1652},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1558},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1568},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.159},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.151},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1524},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1496},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1392},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1397},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1449},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1455},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1352},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1481},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.147},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1551},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1536},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1501},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1553},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1519},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1538},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1487},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1525},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1503},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1473},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1434},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1403},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1485},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1432},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1394},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1419},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1371},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1312},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.126},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1261},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1254},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1263},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1242},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1216},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1201},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1186},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1173},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1171},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1168},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1156},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1163},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1162},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1154},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1159},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1153},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1161},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1164},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1163},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.117},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1173},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1175},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1163},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1161},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1161},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1163},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1159},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1161},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1174},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1177},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1178},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1182},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1192},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1204},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1199},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1201},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1204},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1189},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1187},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1179},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1173},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.118},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1176},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1174},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1173},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1164},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1164},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1156},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1154},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1148},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1145},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.114},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1136},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1147},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1142},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1133},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1131},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1134},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1136},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1117},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1112},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1106},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1106},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1108},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1108},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1109},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1115},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1111},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1126},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1119},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1122},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.112},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1126},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1119},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1128},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1131},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1123},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1112},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1116},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1121},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1124},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1121},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1118},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1113},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1128},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1123},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1108},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1102},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1093},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1083},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1087},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1092},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1091},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1094},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1093},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1093},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1092},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1089},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1088},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1086},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1077},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1067},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1064},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1077},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1072},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1071},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1073},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1081},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1083},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1088},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1074},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1068},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1059},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1052},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1053},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1054},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1056},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1055},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1051},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1052},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1049},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1048},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1044},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1035},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1025},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1023},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.102},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1019},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1022},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1017},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.101},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1011},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1006},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1014},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1013},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1011},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1007},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1014},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1015},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1009},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1013},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1008},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1006},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1004},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1002},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1003},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1007},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1005},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1007},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1012},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1016},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1022},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1024},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1019},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1011},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1013},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1018},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1023},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1016},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1012},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0999},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0994},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0983},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0976},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0964},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0962},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0958},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0959},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0956},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0955},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0955},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0955},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0958},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0958},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0958},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0957},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0958},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0953},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0956},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.094},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0937},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0918},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0999},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1008},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1013},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1006},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1025},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1036},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1033},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1042},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1034},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1025},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1035},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1055},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1044},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1035},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1039},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0974},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0957},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0962},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0955},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0957},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0962},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0941},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0938},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0937},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0942},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0965},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0951},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0928},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0955},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0964},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0961},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0974},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0961},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0987},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0987},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0971},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0968},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0958},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0974},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0975},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0936},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.092},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.095},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0932},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0912},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0906},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0929},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0941},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0934},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0931},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0931},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0942},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0896},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0903},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0935},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.095},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0946},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0947},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.095},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0964},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0998},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1011},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0999},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0996},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1005},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1004},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0983},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0977},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0985},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0993},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0988},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0983},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0985},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1028},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1005},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0995},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0967},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0965},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0938},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0948},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0947},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0937},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0904},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0877},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0897},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0869},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.087},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0868},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0933},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0934},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0928},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0927},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0935},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0955},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0994},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0981},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0982},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0985},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1005},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0927},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0938},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.09},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0866},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0858},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0859},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.088},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0909},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0893},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0871},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0896},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0888},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0863},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0858},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0803},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0833},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0838},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0894},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0845},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.089},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0843},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.1035},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0943},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0772},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0652},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.052},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0485},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0376},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0361},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0363},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0334},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0321},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0335},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0343},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0342},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0349},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0386},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0418},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0409},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.042},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0399},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0437},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0385},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.036},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0376},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0398},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0401},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0384},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.04},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0417},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0449},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0447},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0458},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0439},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0466},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0472},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0478},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0501},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0495},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0495},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0488},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0501},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0516},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0549},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0464},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0481},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0503},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0471},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0459},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0484},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0537},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0556},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0549},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0538},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0518},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.051},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0513},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0511},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0466},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0466},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0446},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0483},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0491},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0514},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0516},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0526},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0513},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0513},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.051},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0533},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0508},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0513},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0531},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0535},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0565},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0573},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.057},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0586},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0575},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0599},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0582},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0604},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0611},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0617},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0633},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0613},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0613},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.062},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.064},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0636},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0654},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0638},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0658},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0688},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0683},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0688},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.0674},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005059,"lxr_nv_fc":1.065}],"indexCandlestickList":[{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48455,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}