window.pageData = {"fund":{"_id":3000000005997,"stockCode":"005997","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-05-09T16:00:00.000Z","setUpScale":null,"market":"a","tickerId":5997,"custody":"中国邮政储蓄银行股份有限公司","name":"天弘裕利灵活配置混合型证券投资基金","shortName":"天弘裕利C","fundSecondLevel":"hybrid","fundStatus":"discard","inceptionDate":"2018-05-09T16:00:00.000Z","_isUpdated":true,"masterFundFlag":null,"fundCollectionId":4000050430000,"currency":"CNY","masterFundShortName":"天弘裕利C","activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thyllhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"managers":[{"name":"陈敏","stockType":"fund_manager","stockCode":"db20891745","exchange":"fm","tickerId":313220480}],"hotMetrics":{"fss":{"stockId":3000000005997,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8944,"f_ind_h_s_r":0.1056,"f_h_a":6413,"f_h_s_a":6056,"f_ind_h_s_r_c_1y":0.0006999999999999923,"f_ind_h_s_r_c_hy":0.013299999999999992,"f_ins_h_s_r_c_1y":-0.0007000000000000339,"f_ins_h_s_r_c_hy":-0.013299999999999979,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005997,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.4131809608343504,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.4173761187513643,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.2853022739877981,"f_p_r_m6_ssc":8754,"f_p_r_m6_ssrp":0.369016337255798,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.7167907758827768,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.6759211209133368,"f_p_r_y3_ssc":6869,"f_p_r_y3_ssrp":0.7382061735585324,"f_p_r_y5_ssc":4225,"f_p_r_y5_ssrp":0.5930397727272727,"f_cagr_p_r_fs_ssc":9079,"f_cagr_p_r_fs_ssrp":0.7267019167217449},"fp":{"stockId":3000000005997,"type":"fp","f_p_r_fys":0.03701310688573001,"f_p_r_m1":-0.006191950464396356,"f_p_r_m3":0.019880174291939,"f_p_r_m6":0.04472754323972472,"f_p_r_y1":0.11679920477137151,"f_p_r_y3":0.02602739726027492,"f_cagr_p_r_fs":0.014818038189026606,"f_p_r_d1":0.00010085728693898233,"f_p_r_y5":0.04501906799367594,"f_p_r_y2":0.17841409691630017,"last_data_date":"2026-04-09T16:00:00.000Z"},"ff":{"stockId":3000000005997,"type":"ff","f_m_f":156641,"f_m_f_r":0.006,"f_c_f":39160,"f_c_f_r":0.0015,"f_m_a_c_f":195801,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2024-07-01T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075},"f_nlacan":{"stockId":3000000005997,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.1235,"f_nv_cr":0.0030354432639940754},"f_as":{"stockId":3000000005997,"type":"f_as","f_tas":45900181.369399995,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000002388,"stockCode":"002388","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-01-25T16:00:00.000Z","setUpScale":200058000,"market":"a","tickerId":2388,"custody":"中国邮政储蓄银行股份有限公司","name":"天弘裕利灵活配置混合型证券投资基金","shortName":"天弘裕利A","fundSecondLevel":"hybrid","__csrcFundId":4428,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:39.270Z","masterFundFlag":1,"inceptionDate":"2016-01-28T16:00:00.000Z","fundCollectionId":4000050430000,"currency":"CNY","masterFundShortName":"天弘裕利混合","pinyin":"thyllhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002388,"stockId":601899,"holdings":38700,"marketCap":1333989,"netValueRatio":0.0224,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002388,"stockId":600489,"holdings":40300,"marketCap":941408,"netValueRatio":0.0158,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06520747834017371,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002388,"stockId":600547,"holdings":12300,"marketCap":476133,"netValueRatio":0.008,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.011042364368343938,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002388,"stockId":975,"holdings":19100,"marketCap":464703,"netValueRatio":0.0078,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06570302233902803,"stock":{"stockCode":"000975","exchange":"sz","stockType":"company","tickerId":975,"name":"山金国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002388,"stockId":601857,"holdings":32900,"marketCap":342489,"netValueRatio":0.0058,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2915632754342432,"stock":{"stockCode":"601857","exchange":"sh","stockType":"company","tickerId":601857,"name":"中国石油"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002388,"stockId":651,"holdings":8300,"marketCap":333826,"netValueRatio":0.0056,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.012588116817723316,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002388,"stockId":333,"holdings":4200,"marketCap":328230,"netValueRatio":0.0055,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002388,"stockId":733,"holdings":5300,"marketCap":277773,"netValueRatio":0.0047,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04319267515923486,"stock":{"stockCode":"000733","exchange":"sz","stockType":"company","tickerId":733,"name":"振华科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002388,"stockId":997,"holdings":9700,"marketCap":274704,"netValueRatio":0.0046,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04194857916102901,"stock":{"stockCode":"000997","exchange":"sz","stockType":"company","tickerId":997,"name":"新大陆"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002388,"stockId":688256,"holdings":200,"marketCap":271110,"netValueRatio":0.0046,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}}],"bondHoldings":[{"_id":"69723a971987889646e6e890","date":"2025-12-30T16:00:00.000Z","fundId":3000000002388,"stockCode":"250215","stockName":"25国开15","holdings":200000,"marketCap":19668109,"netValueRatio":0.3303,"lastUpdated":"2026-01-22T14:56:23.002Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a971987889646e6e891","date":"2025-12-30T16:00:00.000Z","fundId":3000000002388,"stockCode":"250016","stockName":"25附息国债16","holdings":100000,"marketCap":10046149,"netValueRatio":0.1687,"lastUpdated":"2026-01-22T14:56:23.005Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a971987889646e6e892","date":"2025-12-30T16:00:00.000Z","fundId":3000000002388,"stockCode":"240875","stockName":"24兴业03","holdings":30000,"marketCap":3066188,"netValueRatio":0.0515,"lastUpdated":"2026-01-22T14:56:23.008Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a971987889646e6e893","date":"2025-12-30T16:00:00.000Z","fundId":3000000002388,"stockCode":"019773","stockName":"25国债08","holdings":30000,"marketCap":3030289,"netValueRatio":0.0509,"lastUpdated":"2026-01-22T14:56:23.011Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a971987889646e6e894","date":"2025-12-30T16:00:00.000Z","fundId":3000000002388,"stockCode":"019739","stockName":"24国债08","holdings":8000,"marketCap":826687,"netValueRatio":0.0139,"lastUpdated":"2026-01-22T14:56:23.014Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1235},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1201},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1213},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1134},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1121},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1147},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1178},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.114},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1168},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.116},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1145},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1178},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.114},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1098},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.119},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1216},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1261},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1246},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1275},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1296},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.132},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.132},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1305},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1276},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1308},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1297},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1265},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1301},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1352},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.132},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1308},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.132},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.13},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.124},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1303},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1269},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1248},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1235},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1177},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1176},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1207},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1168},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.114},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1264},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1355},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1331},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1247},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1242},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1186},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1154},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1154},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1103},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1094},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1054},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.108},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1077},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1051},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.106},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.1016},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0953},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0956},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0966},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0887},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0834},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.083},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0814},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0852},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0825},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0835},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0822},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0803},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0772},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0754},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0755},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0689},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0742},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0751},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0716},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0734},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0724},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0761},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0755},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0711},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0702},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0718},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0753},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0713},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0686},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0696},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0709},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.068},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0673},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0772},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0799},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.078},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.083},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.084},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0891},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0853},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0856},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0885},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0867},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0872},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0847},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0824},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0881},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0881},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0893},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0913},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0858},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0868},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0813},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0788},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0786},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0796},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0734},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0745},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0777},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0771},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0712},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0765},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0754},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0842},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0744},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.072},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0688},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0725},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0708},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0681},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0682},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0634},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.066},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0716},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.068},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0667},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0675},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0665},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0605},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0643},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0676},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0667},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0614},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0719},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0688},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0756},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.067},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0612},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.059},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0631},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0622},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0492},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0446},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0437},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0411},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0402},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0412},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0384},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0427},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0372},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0354},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0362},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.035},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0344},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0329},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0309},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0276},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0287},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.035},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0324},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0338},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0349},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0368},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0378},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.038},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0336},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0317},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0295},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.029},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.03},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0292},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0277},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0272},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0275},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0291},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0288},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0295},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0296},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.03},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0263},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0218},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0224},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0224},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0209},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.02},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0213},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.02},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0197},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.022},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0215},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0198},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0213},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0203},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0185},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0152},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0156},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0156},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0132},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0151},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0135},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0115},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0107},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0116},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0109},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0145},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0147},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0162},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0174},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.013},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0125},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0114},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0123},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0146},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0131},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0104},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0132},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0134},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0133},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.012},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0095},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0116},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0113},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0105},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0111},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0109},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0159},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0141},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0105},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0109},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0141},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0108},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.011},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0061},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.006},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0009},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9977},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9934},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0064},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0003},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9987},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9975},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.999},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.002},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0022},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0019},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9974},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.993},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9973},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9941},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9921},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9902},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9962},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9925},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9907},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9887},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9916},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9915},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9952},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9975},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9952},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9949},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9918},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9935},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9941},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9914},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9926},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9961},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9999},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0023},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0016},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0039},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0105},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0112},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0116},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0129},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0111},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0133},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0114},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0081},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0083},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0027},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9993},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9996},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0002},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.999},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.001},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0028},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0008},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0009},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9944},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9962},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9981},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0034},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0055},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0076},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0065},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.007},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0051},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0046},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0035},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9999},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9984},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0001},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0007},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9995},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9968},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9992},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0015},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0023},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0002},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.0036},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":1.001},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9995},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9923},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9888},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9869},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9879},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9847},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9847},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9792},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9748},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9752},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9717},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9727},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9726},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9808},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.978},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9779},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9738},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9773},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9817},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9868},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9861},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9869},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9876},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9907},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9858},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.988},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9819},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9796},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.975},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9766},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9788},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9812},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9805},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9804},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9841},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9853},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.986},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9858},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9795},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9803},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.98},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.987},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9802},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.987},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.974},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9964},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9902},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.971},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9746},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9687},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9624},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9558},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.953},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9509},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9495},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9427},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9402},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9397},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9403},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9378},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9408},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9431},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9418},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9427},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9432},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9431},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9419},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9434},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9427},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9464},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9474},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9455},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9446},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9451},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9471},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9426},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9427},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9417},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9433},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9408},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9432},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9452},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9494},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9473},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9487},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9521},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9531},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9519},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9475},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9487},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9455},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9428},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9442},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9442},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9508},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9523},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9534},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9526},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9553},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.954},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9497},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9511},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.947},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9505},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9461},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9479},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9485},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9494},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9515},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9518},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9516},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9516},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9464},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9477},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9468},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9469},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9493},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9507},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9512},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9507},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9487},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9521},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9535},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9641},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9608},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9618},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9587},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9637},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9735},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.975},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9746},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9731},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9806},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9778},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9827},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9787},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9786},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9898},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9914},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9939},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9831},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9812},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9802},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9853},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.98},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.98},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9815},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9785},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9759},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9749},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9654},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9627},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9588},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9511},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9505},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9478},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9494},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9446},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.948},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9441},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9265},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9453},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000005997,"lxr_nv_fc":0.9499}],"indexCandlestickList":[{"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},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48099,"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":235,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}