window.pageData = {"fund":{"_id":3000000006021,"stockCode":"006021","stockType":"fund","areaCode":"cn","followedNum":31,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-06-03T16:00:00.000Z","setUpScale":150722000,"market":"a","tickerId":6021,"custody":"中国银行股份有限公司","name":"广发沪深300指数增强型发起式证券投资基金","shortName":"广发沪深300指数增强C","fundSecondLevel":"company","fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2018-06-28T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfhs300zszqxfqszqtzjj","indexId":1000000000300,"index":{"stockCode":"000300","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":300,"name":"沪深300","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"赵杰","stockType":"fund_manager","stockCode":"8801599191","exchange":"fm","tickerId":2610180200}],"hotMetrics":{"fss":{"stockId":3000000006021,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5114,"f_ind_h_s_r":0.4886,"f_h_a":22130,"f_h_s_a":8742,"f_ind_h_s_r_c_1y":-0.47489999999999993,"f_ind_h_s_r_c_hy":-0.11530000000000001,"f_ins_h_s_r_c_1y":0.4749,"f_ins_h_s_r_c_hy":0.11529999999999996,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006021,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.37735849056603776,"f_p_r_m1_ssc":5774,"f_p_r_m1_ssrp":0.28425428719902995,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.17120969178692322,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.38782838782838785,"f_p_r_y1_ssc":4563,"f_p_r_y1_ssrp":0.5210434020166593,"f_p_r_y2_ssc":3499,"f_p_r_y2_ssrp":0.5348770726129217,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.4699510831586303,"f_p_r_y5_ssc":1739,"f_p_r_y5_ssrp":0.7600690448791715,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.5249785407725321},"fp":{"stockId":3000000006021,"type":"fp","f_p_r_fys":0.08346324499340452,"f_p_r_m1":0.07732665593513355,"f_p_r_m3":0.04047906949962554,"f_p_r_m6":0.08548086742355965,"f_p_r_y1":0.3234217079244177,"f_p_r_y3":0.30337564916330306,"f_cagr_p_r_fs":0.07850000225186915,"f_p_r_d1":-0.0026805869074492117,"f_p_r_y5":-0.03057939914162877,"f_p_r_y2":0.4228346456692911,"f_cagr_p_r_fs_sic":244,"f_cagr_p_r_fs_sirp":0.2757201646090535,"f_p_r_fys_sic":235,"f_p_r_fys_sirp":0.15384615384615385,"f_p_r_m1_sic":241,"f_p_r_m1_sirp":0.09166666666666666,"f_p_r_m3_sic":215,"f_p_r_m3_sirp":0.4158878504672897,"f_p_r_m6_sic":199,"f_p_r_m6_sirp":0.3181818181818182,"f_p_r_y1_sic":192,"f_p_r_y1_sirp":0.25654450261780104,"f_p_r_y2_sic":182,"f_p_r_y2_sirp":0.8342541436464088,"f_p_r_y3_sic":160,"f_p_r_y3_sirp":0.9056603773584906,"f_p_r_y5_sic":126,"f_p_r_y5_sirp":0.712,"last_data_date":"2026-04-26T16:00:00.000Z"},"ff":{"stockId":3000000006021,"type":"ff","f_m_f":4743801,"f_m_f_r":0.01,"f_c_f":948760,"f_c_f_r":0.002,"f_m_a_c_f":5692561,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-10-28T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000006021,"type":"f_nlacan","f_nv_d":"2026-04-26T16:00:00.000Z","f_nv":1.807,"f_nv_cr":0.0007753655294637785},"f_as":{"stockId":3000000006021,"type":"f_as","f_tas":251646519.8588,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006020,"stockCode":"006020","stockType":"fund","areaCode":"cn","followedNum":83,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-06-03T16:00:00.000Z","setUpScale":150722000,"market":"a","tickerId":6020,"custody":"中国银行股份有限公司","name":"广发沪深300指数增强型发起式证券投资基金","shortName":"广发沪深300指数增强A","fundSecondLevel":"company","lastUpdated":"2026-04-24T17:11:52.883Z","__csrcFundId":5432,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-06-28T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发沪深300指数增强","pinyin":"gfhs300zszqxfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000300},{"_id":3000000025882,"name":"广发沪深300指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"025882","tickerId":25882,"shortName":"广发沪深300指数增强Y","currency":"CNY","__csrcFundId":5432,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-24T17:08:42.096Z","inceptionDate":"2025-10-29T16:00:00.000Z","pinyin":"gfhs300zszqxfqszqtzjj","fundCollectionId":4000050300000,"__indexSourceEastMoney":1,"followedNum":2,"indexId":1000000000300}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006020,"stockId":300750,"holdings":84825,"marketCap":34074202,"netValueRatio":0.0459,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006020,"stockId":300308,"holdings":36000,"marketCap":20498760,"netValueRatio":0.0276,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006020,"stockId":600519,"holdings":13800,"marketCap":20010000,"netValueRatio":0.0269,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006020,"stockId":300502,"holdings":29780,"marketCap":13187775,"netValueRatio":0.0178,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006020,"stockId":601398,"holdings":1623700,"marketCap":12405068,"netValueRatio":0.0167,"quarterlyChange":-0.036569987389659775,"stock":{"stockCode":"601398","exchange":"sh","stockType":"company","tickerId":601398,"name":"工商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006020,"stockId":601899,"holdings":367100,"marketCap":12011512,"netValueRatio":0.0162,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006020,"stockId":601318,"holdings":211334,"marketCap":11999544,"netValueRatio":0.0162,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006020,"stockId":601998,"holdings":1406000,"marketCap":11669800,"netValueRatio":0.0157,"quarterlyChange":0.07792207792207839,"stock":{"stockCode":"601998","exchange":"sh","stockType":"company","tickerId":601998,"name":"中信银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006020,"stockId":601138,"holdings":223200,"marketCap":11485872,"netValueRatio":0.0155,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006020,"stockId":338,"holdings":410800,"marketCap":9957792,"netValueRatio":0.0134,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}}]},"netValueList":[{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.807},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.8056},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.8131},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.8191},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7992},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7918},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7824},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7817},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7592},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7649},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7387},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.74},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7185},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7247},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6653},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6612},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6725},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6876},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6594},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6791},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6773},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6663},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6878},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6632},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6366},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6924},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6955},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7258},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7121},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7297},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7299},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7391},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7448},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7349},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.711},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7301},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7275},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7052},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7253},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7544},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7466},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7525},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7484},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7382},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.715},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.738},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7328},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7367},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.732},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7044},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7113},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.724},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7117},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6854},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7277},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7432},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7397},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7367},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7301},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7277},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7319},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7287},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7265},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7327},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7317},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.734},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7273},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7243},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7346},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7236},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7132},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7243},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7252},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.7001},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6678},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6716},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6699},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6742},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6661},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6618},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6551},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6506},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6341},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6294},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6391},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6051},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6224},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6313},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6205},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6343},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6368},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6441},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6311},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6194},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6148},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6201},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6286},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6136},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6062},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6067},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6004},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5849},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5837},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6229},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6311},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6259},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6366},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6452},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6719},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.654},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6531},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6632},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6575},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6639},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6384},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6331},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6461},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6393},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6605},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6729},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6568},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6647},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6489},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6319},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6284},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.631},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6111},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.602},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6343},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6303},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6063},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6209},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6282},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6515},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6308},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6237},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.605},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6168},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6109},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5957},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5977},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5927},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5932},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6117},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.603},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6052},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.605},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6113},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5841},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5829},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5883},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5819},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5545},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5793},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5932},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.6051},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5983},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5876},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5686},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5932},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5965},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5747},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5536},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5476},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.53},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.535},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5264},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5136},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5179},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5088},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.503},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4997},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.501},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5022},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4976},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.484},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4762},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4808},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5067},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5057},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5022},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5015},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5071},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4994},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.5011},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4874},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4725},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4661},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4572},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4579},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4619},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4584},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4557},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4501},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4536},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4445},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4462},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4423},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4349},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4329},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4277},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4227},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4293},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4329},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4145},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3999},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3954},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3931},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4057},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4041},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4046},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4015},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4102},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4099},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3994},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4064},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4029},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4022},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.399},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3936},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3892},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3958},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3875},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3871},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3934},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3982},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4108},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4115},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.405},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3976},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4001},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4047},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4161},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4012},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3989},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.385},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3876},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.381},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3736},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3611},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.364},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3644},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3654},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3645},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3654},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3643},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3621},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3572},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3566},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3559},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3523},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3495},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3444},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3386},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3203},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3083},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2879},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3881},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3973},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.396},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3954},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4044},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4114},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4084},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4112},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4124},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4076},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4286},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4392},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4389},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4349},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4379},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4062},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4132},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4155},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4138},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4176},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4222},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4062},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3962},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.393},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3937},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4171},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4153},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4047},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4212},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4204},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4067},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4104},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3995},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.411},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4064},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3971},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4007},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3904},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3946},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3924},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3776},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3662},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3779},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3803},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.368},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.365},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3753},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3741},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3708},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3681},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3604},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.369},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.335},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3375},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3533},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3597},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.358},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3488},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3494},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3632},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4002},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4217},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.417},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4194},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4192},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4195},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4014},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4017},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4089},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4096},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4041},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4042},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4119},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4415},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4276},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4246},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.417},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4182},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3993},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3988},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4049},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4019},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3911},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3762},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3855},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3636},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3652},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3696},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.41},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4086},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4043},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3963},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4008},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4183},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4412},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4321},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4468},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4444},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.457},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4241},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4293},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3975},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.38},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3793},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3767},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3825},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.398},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3929},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.386},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3964},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3912},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3812},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3777},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3377},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3518},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3563},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3924},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3654},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3995},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3777},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4819},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.4166},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.3156},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2735},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2271},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2102},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.1642},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.1598},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.1575},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.1477},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.1422},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.1465},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.15},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.1566},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.155},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.1683},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.1762},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.1752},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.1841},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.1842},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2009},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.1911},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.1964},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2019},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2072},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.208},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2051},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2063},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2104},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2203},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.213},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2099},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.1993},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2063},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.201},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2023},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2057},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2048},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2042},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2029},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2197},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.231},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2357},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2126},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2214},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2222},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.217},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2264},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.232},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2552},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.264},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2616},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2544},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2596},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2547},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2529},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2516},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2373},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2419},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2277},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2364},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2401},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2462},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2504},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2514},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2419},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.242},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2335},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2413},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2338},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2374},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2463},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2472},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2525},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2555},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2503},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2548},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2484},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2536},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2522},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2643},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2667},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2653},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2746},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2655},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2643},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2671},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2746},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2749},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2844},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2697},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2797},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2932},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.294},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2992},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2947},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2847},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2836},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2923},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2932},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2938},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2931},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2834},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2903},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2903},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006021,"lxr_nv_fc":1.2752}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48251,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}