window.pageData = {"fund":{"_id":3000000005925,"stockCode":"005925","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-05-05T16:00:00.000Z","setUpScale":214325000,"market":"a","tickerId":5925,"custody":"中信银行股份有限公司","name":"建信福泽裕泰混合型基金中基金(FOF)","shortName":"建信福泽裕泰混合(FOF)A","fundSecondLevel":"fof","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-06-04T16:00:00.000Z","fundCollectionId":4000050500000,"currency":"CNY","masterFundShortName":"建信福泽裕泰混合（FOF）","fofFundFlag":1,"pinyin":"jxfzythhxjjzjj(fof)","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50500000","tickerId":50500000,"name":"建信基金管理有限责任公司"},"managers":[{"name":"孙悦萌","stockType":"fund_manager","stockCode":"db20898844","exchange":"fm","tickerId":192513239250}],"hotMetrics":{"fss":{"stockId":3000000005925,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0332,"f_ins_h_s_r_c_hy":0.010000000000000002,"f_ins_h_s_r_c_1y":0.012400000000000001,"f_ind_h_s_r":0.9668000000000001,"f_ind_h_s_r_c_hy":-0.010000000000000009,"f_ind_h_s_r_c_1y":-0.012399999999999967,"f_h_a":747,"f_h_s_a":35420,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005925,"type":"fpr","f_p_r_fys_ssc":1362,"f_p_r_fys_ssrp":0.3232916972814107,"f_p_r_m1_ssc":1524,"f_p_r_m1_ssrp":0.42022324359816154,"f_p_r_m3_ssc":1454,"f_p_r_m3_ssrp":0.2759807295251204,"f_p_r_m6_ssc":1348,"f_p_r_m6_ssrp":0.32887899034892354,"f_p_r_y1_ssc":1164,"f_p_r_y1_ssrp":0.29062768701633707,"f_p_r_y2_ssc":967,"f_p_r_y2_ssrp":0.27639751552795033,"f_p_r_y3_ssc":725,"f_p_r_y3_ssrp":0.19475138121546962,"f_p_r_y5_ssc":197,"f_p_r_y5_ssrp":0.3469387755102041,"f_cagr_p_r_fs_ssc":1509,"f_cagr_p_r_fs_ssrp":0.32625994694960214},"fp":{"stockId":3000000005925,"type":"fp","f_p_r_fys":0.08783969256107516,"f_p_r_m1":0.006092916984006269,"f_p_r_m3":0.1006040408248281,"f_p_r_m6":0.08501026694045088,"f_p_r_y1":0.27890278338039387,"f_p_r_y3":0.33501768569984525,"f_cagr_p_r_fs":0.06746776729835924,"f_p_r_d1":0.019144602851323578,"f_p_r_y2":0.45832566697331867,"f_p_r_y5":0.13155828396031133,"last_data_date":"2026-06-25T16:00:00.000Z","f_i_d":"2019-06-04T16:00:00.000Z"},"ff":{"stockId":3000000005925,"type":"ff","f_m_f":345566,"f_m_f_r":0.012,"f_c_f":31417,"f_c_f_r":0.001,"f_m_a_c_f":376983,"f_m_a_c_f_r":0.013000000000000001,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.013000000000000001},"f_nlacan":{"stockId":3000000005925,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":1.5852,"f_nv_cr":-0.022627782230717042},"f_as":{"stockId":3000000005925,"type":"f_as","f_tas":19220736.504,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005926,"stockCode":"005926","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-05-05T16:00:00.000Z","setUpScale":214325000,"market":"a","tickerId":5926,"custody":"中信银行股份有限公司","name":"建信福泽裕泰混合型基金中基金(FOF)","shortName":"建信福泽裕泰混合(FOF)C","fundSecondLevel":"fof","__csrcFundId":6256,"fundStatus":"normal","lastUpdated":"2025-01-08T23:14:14.454Z","inceptionDate":"2019-06-04T16:00:00.000Z","fundCollectionId":4000050500000,"currency":"CNY","fofFundFlag":1,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jxfzythhxjjzjj(fof)"}]},"netValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5852},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.6219},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5981},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5803},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.617},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5901},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5843},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5706},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5643},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5291},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5192},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5209},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5412},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5109},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.546},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5723},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5702},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5548},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5339},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5535},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5764},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5603},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5756},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.58},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5572},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5287},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5668},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5534},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5447},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5441},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.56},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5889},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5748},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.575},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5525},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5611},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5516},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5204},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4995},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5072},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5015},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5029},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5166},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5022},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5017},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4975},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4962},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4823},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4873},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4746},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4749},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4663},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4719},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4424},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4377},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4467},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4554},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.436},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4528},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4511},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4403},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4557},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4401},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4164},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.46},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4729},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5049},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5155},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5228},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5379},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5453},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5421},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5253},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5401},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5311},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5238},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5377},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5815},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5781},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5713},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5721},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5587},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.565},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5559},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5548},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5511},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5249},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5273},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5462},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5388},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5094},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5661},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5937},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5978},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5788},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5717},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5719},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5555},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.556},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5366},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5428},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5377},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5348},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5328},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5235},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5349},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5142},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4978},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5042},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4994},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4811},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4572},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4549},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.461},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4577},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4557},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4497},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4487},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4368},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4287},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4329},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4126},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.43},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4366},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4237},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4346},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4304},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4424},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4388},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4278},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4265},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4317},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.438},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4266},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4201},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4201},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4162},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4037},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.3979},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4295},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4345},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4327},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4474},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4562},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4735},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4588},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4571},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4617},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4528},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4583},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4419},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.438},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4537},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4512},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4591},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4718},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4577},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4696},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4561},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4436},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4465},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4569},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4393},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4344},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.459},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4623},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4406},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4669},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4725},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.5006},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4749},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4561},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4731},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4683},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4527},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4573},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4504},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.451},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.465},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4528},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4487},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4493},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4472},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4257},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4237},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4258},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4217},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.3874},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4216},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4266},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4491},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4324},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4255},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4026},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4196},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.4242},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.398},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.3765},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.3797},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.371},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.3748},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.3593},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.3433},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.3502},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.33},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.3247},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.3188},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.3229},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.3231},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.3154},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.3069},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2973},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.3032},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.3182},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.3254},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.3161},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.3111},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.3126},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.3031},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.3017},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2949},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2855},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2791},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2685},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2699},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2652},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2604},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2568},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2517},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2561},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.246},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2488},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2501},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2442},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2481},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2429},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2382},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2395},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2427},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2318},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2216},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2152},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2153},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2302},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2315},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2385},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2348},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2411},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2363},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2287},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2281},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2199},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2183},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2173},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2083},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2008},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2054},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1956},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1957},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1967},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2001},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2049},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2094},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.202},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.192},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1905},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1914},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.202},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.195},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1966},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.188},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1928},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1919},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1948},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.177},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.176},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.18},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1786},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1821},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1819},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1774},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.168},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1686},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1646},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1722},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1736},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1636},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1567},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1373},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1257},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1199},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2093},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2201},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2203},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2138},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2214},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2283},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2233},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2231},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.231},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2294},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2494},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2628},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2664},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2555},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2552},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2318},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2412},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2439},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2443},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2497},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.251},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2275},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2167},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2114},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2091},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2438},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2491},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2309},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2449},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2475},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2255},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.228},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2161},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2223},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2197},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.209},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2151},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2051},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2078},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1992},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.187},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1743},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1759},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1793},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1676},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1711},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1775},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1735},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1689},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1639},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1568},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1616},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1395},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1535},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1563},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1568},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1511},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1514},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1599},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1813},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1963},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1941},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1963},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1918},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1934},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1855},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1858},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1847},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1793},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1834},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1918},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2125},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2026},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2004},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1944},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1955},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1848},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1847},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1899},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.188},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1794},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1695},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1764},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.161},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1625},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1657},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1913},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1917},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1871},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1783},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1871},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2048},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2262},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2226},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2364},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2264},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2326},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2084},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.214},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1878},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1746},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1824},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1805},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1864},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1973},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1936},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1869},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1952},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.197},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1923},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1888},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1463},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1517},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.156},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1815},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1598},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1876},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1911},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.2728},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.1257},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0874},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0542},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0475},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0157},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0146},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0131},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0053},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0001},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0008},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0027},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0008},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0093},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0166},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0162},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0227},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0212},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0332},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0234},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0258},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0305},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.034},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0346},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0346},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0351},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0372},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.044},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0401},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0373},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0332},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0396},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0373},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0377},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0382},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0371},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0351},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0329},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0465},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0562},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.06},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0414},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0471},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0486},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0437},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0516},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0568},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0748},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0787},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0824},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0775},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0843},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.082},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0836},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0838},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0747},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0816},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0726},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0789},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0778},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0818},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005925,"lxr_nv_fc":1.0844}],"indexCandlestickList":[{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48862,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}