window.pageData = {"fund":{"_id":3000000005246,"stockCode":"005246","shortName":"国泰可转债债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":5246,"masterFundFlag":1,"status":"normal","inceptionDate":"2017-12-27T16:00:00.000Z","name":"国泰可转债债券型证券投资基金","exchange":"jj","followedNum":7,"fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰可转债债券","pinyin":"gtkzzzqxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"茅利伟","stockType":"fund_manager","stockCode":"db20662172","exchange":"fm","tickerId":131223239210},{"name":"秦培栋","stockType":"fund_manager","stockCode":"j101020494","exchange":"fm","tickerId":171604252460}],"hotMetrics":{"fss":{"stockId":3000000005246,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5633,"f_ins_h_s_r_c_hy":0.037699999999999956,"f_ins_h_s_r_c_1y":-0.015699999999999936,"f_ind_h_s_r":0.43670000000000003,"f_ind_h_s_r_c_hy":-0.037699999999999956,"f_ind_h_s_r_c_1y":0.015699999999999992,"f_h_a":5062,"f_h_s_a":12693,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005246,"type":"fpr","f_p_r_fys_ssc":7467,"f_p_r_fys_ssrp":0.00656308598982052,"f_p_r_m1_ssc":7559,"f_p_r_m1_ssrp":0,"f_p_r_m3_ssc":7481,"f_p_r_m3_ssrp":0.9854278074866311,"f_p_r_m6_ssc":7253,"f_p_r_m6_ssrp":0.0013789299503585218,"f_p_r_y1_ssc":6814,"f_p_r_y1_ssrp":0.007485689123734038,"f_p_r_y2_ssc":5836,"f_p_r_y2_ssrp":0.005312767780634105,"f_p_r_y3_ssc":4885,"f_p_r_y3_ssrp":0.011466011466011465,"f_p_r_y5_ssc":3287,"f_p_r_y5_ssrp":0.036518563603164945,"f_cagr_p_r_fs_ssc":7262,"f_cagr_p_r_fs_ssrp":0.0320892439057981},"fp":{"stockId":3000000005246,"type":"fp","f_p_r_fys":0.07730118789864848,"f_p_r_m1":0.126614038308549,"f_p_r_m3":-0.033240560836002575,"f_p_r_m6":0.15098468271334853,"f_p_r_y1":0.31022703010461794,"f_p_r_y3":0.3351221988541584,"f_p_r_y5":0.33696441539578714,"f_cagr_p_r_fs":0.07608740494856958,"f_p_r_d1":0.001993620414673103,"f_p_r_y2":0.4575251365687587,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000005246,"type":"ff","f_m_f":407123,"f_m_f_r":0.007,"f_c_f":116321,"f_c_f_r":0.002,"f_m_a_c_f":523444,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000005246,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.841,"f_nv_cr":-0.021421357571891786},"f_as":{"stockId":3000000005246,"type":"f_as","f_tas":92703213.07599999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000025464,"name":"国泰可转债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025464","tickerId":25464,"shortName":"国泰可转债债券D","currency":"CNY","__csrcFundId":4966,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-09-15T07:55:18.743Z","inceptionDate":"2025-09-04T16:00:00.000Z","pinyin":"gtkzzzqxzqtzjj","fundCollectionId":4000050010000}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005246,"stockId":300900,"holdings":100000,"marketCap":3860000,"netValueRatio":0.0356,"quarterlyChange":-0.012029690299462326,"stock":{"stockCode":"300900","tickerId":300900,"exchange":"sz","stockType":"company","name":"广联航空"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005246,"stockId":300394,"holdings":6000,"marketCap":1809600,"netValueRatio":0.0167,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005246,"stockId":300390,"holdings":30000,"marketCap":1755000,"netValueRatio":0.0162,"quarterlyChange":0.07123237502288982,"stock":{"stockCode":"300390","exchange":"sz","stockType":"company","tickerId":300390,"name":"天华新能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005246,"stockId":2463,"holdings":20000,"marketCap":1519400,"netValueRatio":0.014,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005246,"stockId":300274,"holdings":10000,"marketCap":1507600,"netValueRatio":0.0139,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005246,"stockId":301611,"holdings":15000,"marketCap":1453650,"netValueRatio":0.0134,"quarterlyChange":0.13040942493876195,"stock":{"name":"珂玛科技","exchange":"sz","stockType":"company","stockCode":"301611","tickerId":301611}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005246,"stockId":688195,"holdings":5000,"marketCap":1352700,"netValueRatio":0.0125,"quarterlyChange":0.5956355057505176,"stock":{"stockCode":"688195","tickerId":688195,"exchange":"sh","stockType":"company","name":"腾景科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005246,"stockId":2384,"holdings":13000,"marketCap":1342900,"netValueRatio":0.0124,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005246,"stockId":688167,"holdings":4000,"marketCap":1299960,"netValueRatio":0.012,"quarterlyChange":0.8563431770149086,"stock":{"stockCode":"688167","tickerId":688167,"exchange":"sh","stockType":"company","name":"炬光科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005246,"stockId":688519,"holdings":10000,"marketCap":1297800,"netValueRatio":0.012,"quarterlyChange":0.6049962898837491,"stock":{"stockCode":"688519","tickerId":688519,"exchange":"sh","stockType":"company","name":"南亚新材"}}],"bondHoldings":[{"_id":"69e8f9411398d79843000550","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005246,"stockCode":"127056","stockName":"中特转债","holdings":70000,"marketCap":8771191,"netValueRatio":0.0808,"lastUpdated":"2026-04-22T16:37:21.139Z"},{"_id":"69e8f9411398d79843000551","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005246,"stockCode":"113053","stockName":"隆22转债","holdings":60000,"marketCap":7798295,"netValueRatio":0.0719,"lastUpdated":"2026-04-22T16:37:21.143Z"},{"_id":"69e8f9411398d79843000552","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005246,"stockCode":"127027","stockName":"能化转债","holdings":60000,"marketCap":7164057,"netValueRatio":0.066,"lastUpdated":"2026-04-22T16:37:21.147Z"},{"_id":"69e8f9411398d79843000553","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005246,"stockCode":"019792","stockName":"25国债19","holdings":70000,"marketCap":7052862,"netValueRatio":0.065,"lastUpdated":"2026-04-22T16:37:21.151Z"},{"_id":"69e8f9411398d79843000554","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005246,"stockCode":"127070","stockName":"大中转债","holdings":11000,"marketCap":4839959,"netValueRatio":0.0446,"lastUpdated":"2026-04-22T16:37:21.154Z"}],"lastFsMetrics":{"latestTurnoverRate":1.2615624985097913,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.841},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8813},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8847},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.84},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8639},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8459},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8163},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.7545},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.7504},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.7131},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.7205},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.7091},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6959},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6025},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6069},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6037},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6363},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5791},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6298},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6347},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6217},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6609},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6341},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5838},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6149},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6296},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6699},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6046},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.677},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6677},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.7263},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.7733},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.7961},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.7503},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.7578},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.7514},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.7432},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.7412},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8351},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8552},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8357},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8265},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8118},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.7887},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8192},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8058},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8438},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8698},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8253},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8251},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8479},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8838},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.7849},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8364},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8675},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8782},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.876},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8545},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.9043},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8935},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8567},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8135},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8734},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8745},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.853},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8379},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8305},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8707},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8453},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8155},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.8107},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.7775},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.7508},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.7089},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.7108},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.706},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.7081},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.7306},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.7071},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6823},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6768},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6492},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6535},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.669},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6429},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6604},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.672},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6514},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6565},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.644},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6544},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.629},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6038},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6026},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6095},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6245},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6176},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6061},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6214},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6305},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6123},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5995},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6323},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6334},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6311},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6278},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6344},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6572},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6273},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6375},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6433},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.642},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6496},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6234},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6079},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6226},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6224},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6218},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6369},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6104},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6128},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5995},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5645},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5737},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5865},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5577},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5571},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5959},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6234},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6086},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6489},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6679},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6955},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6761},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6546},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6351},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6531},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.635},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.608},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.617},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6125},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6309},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.645},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6244},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.619},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6342},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6281},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5954},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6077},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6314},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6224},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5807},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5887},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5863},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6043},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6273},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6348},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6268},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6743},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6742},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6604},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6388},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6368},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.627},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6241},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.6093},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5904},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.598},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5791},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5787},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5658},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5647},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.567},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5583},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5472},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.532},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5308},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5475},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5549},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5494},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5549},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5524},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5428},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5395},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5326},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5206},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5168},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5023},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.496},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4968},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5011},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4996},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4938},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4993},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4858},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4935},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4942},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4804},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4901},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4832},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4752},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4719},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4758},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4609},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4422},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4361},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4401},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4497},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4466},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.445},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4402},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4527},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4536},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4438},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.448},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4425},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4392},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4318},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4203},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4205},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4255},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4107},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.411},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4222},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4307},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4368},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4441},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4438},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4381},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4382},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4361},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4484},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4485},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4505},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4341},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4419},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4286},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.43},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.408},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.402},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3955},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4127},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4051},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4181},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4001},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4004},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3843},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3783},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3752},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3918},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4004},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3968},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.396},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3661},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3489},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3349},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4401},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4632},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4589},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4559},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4621},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4735},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4731},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.467},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4691},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4729},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4937},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4952},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5125},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5084},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.507},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4871},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5001},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4959},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5078},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5048},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4984},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4771},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4659},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4558},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4609},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4923},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.5021},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4876},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4884},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4963},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4773},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4674},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4449},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4567},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4565},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4464},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.453},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4406},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4497},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4495},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4377},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4178},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4157},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4242},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4132},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4139},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4204},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4142},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4031},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3949},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3942},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3927},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.369},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3734},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.377},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3717},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3735},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3587},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3606},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3683},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3843},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3986},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3954},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3921},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3872},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3936},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3841},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.392},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3869},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3895},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3834},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3906},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4079},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4199},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.4053},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3933},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3791},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.378},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3688},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3645},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3746},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3742},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3636},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3512},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3524},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3367},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3412},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3417},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3604},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3597},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3521},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3354},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3469},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3533},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.376},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3778},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3865},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3658},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3683},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.359},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3579},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3395},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3292},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3314},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3277},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3309},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3429},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3394},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.325},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3402},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3362},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3302},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.323},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2993},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3028},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2955},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3049},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2808},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3003},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.291},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3454},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3117},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.264},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2452},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2109},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2027},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.161},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.1585},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.1633},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.1538},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.1553},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.1594},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.1595},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.1641},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.1685},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.1798},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.1847},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.1785},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.1805},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.1791},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.1919},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.1776},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.175},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.1761},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.1834},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.1719},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.1704},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.1705},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.1743},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.1912},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.1798},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.198},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2016},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2083},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2089},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2174},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2196},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2231},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2237},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2205},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2407},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2489},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2546},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2253},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2326},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2342},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2126},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2163},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2342},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2578},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2716},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2746},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2729},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2863},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2855},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2935},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2965},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2838},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2832},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.261},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2759},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2771},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.288},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2984},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3058},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2963},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2964},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.286},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2947},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2767},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2709},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2943},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.297},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3107},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3181},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3087},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3086},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3071},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3143},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3087},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3081},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3077},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3133},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3189},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3067},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3146},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3133},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3141},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3131},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3183},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3092},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3152},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3271},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3241},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3268},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.323},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3199},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3203},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.326},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.323},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3275},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3277},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3137},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3202},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3151},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.3011},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.294},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005246,"lxr_nv_fc":1.2764}],"indexCandlestickList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48220,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}