window.pageData = {"fund":{"_id":3000000006216,"stockCode":"006216","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-08-19T16:00:00.000Z","setUpScale":312327000,"market":"a","tickerId":6216,"custody":"中国农业银行股份有限公司","name":"前海开源价值成长灵活配置混合型证券投资基金","shortName":"前海开源价值成长混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-09-18T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源价值成长混合","pinyin":"qhkyjzczlhpzhhxzqtzjj","fundCollection":{"_id":4000050780000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50780000","tickerId":50780000,"name":"前海开源基金管理有限公司"},"managers":[{"_id":7001710159160,"name":"邱杰","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"邱杰先生：经济学硕士，国籍：中国。历任南方基金管理有限公司研究部行业研究员、中小盘股票研究员、制造业组组长；建信基金管理有限公司研究员。现任前海开源基金管理有限公司董事总经理、联席投资总监、投资部联席行政负责人，前海开源再融资主题精选股票型证券投资基金基金经理、前海开源清洁能源主题精选灵活配置混合型证券投资基金基金经理、前海开源恒远灵活配置混合型证券投资基金基金经理、前海开源祥和债券型证券投资基金基金经理、前海开源工业革命4.0灵活配置混合型证券投资基金基金经理、前海开源价值成长灵活配置混合型证券投资基金基金经理、前海开源沪港深创新成长灵活配置混合型证券投资基金基金经理、前海开源优质成长混合型证券投资基金基金经理。邱杰先生具备基金从业资格。2020年3月18日担任前海开源稳健增长三年持有期混合型发起式证券投资基金基金经理。曾任前海开源股息率100强等权重股票型证券投资基金基金经理。曾任前海开源祥和债券型证券投资基金基金经理(2017年2月20日至2020年11月25日)。","tickerId":1710159160,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801390870","exchange":"fm","cnInfoCode":"8801390870","lastUpdated":"2024-05-16T10:30:27.193Z","followedNum":1,"currency":"CNY","workingDate":"2015-01-12T16:00:00.000Z","fundCompanyId":4000050780000,"fundManagerSecondLevel":"hybrid","pinyin":"qj","appointmentDate":"2018-09-18T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000006216,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0003,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0.00009999999999999996,"f_ind_h_s_r":0.9997,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":-0.00009999999999998899,"f_h_a":4057,"f_h_s_a":18457,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006216,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.9771441251525574,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.9561135371179039,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.9814712082547431,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.9898227558604917,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.8809180485460226,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.9592631032693306,"f_p_r_y3_ssc":6864,"f_p_r_y3_ssrp":0.9822235174122104,"f_p_r_y5_ssc":4210,"f_p_r_y5_ssrp":0.9294369208838203,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.592608886933568},"fp":{"stockId":3000000006216,"type":"fp","f_p_r_fys":-0.1419106821527899,"f_p_r_m1":-0.11729070256626006,"f_p_r_m3":-0.17491152182461722,"f_p_r_m6":-0.23423357664233602,"f_p_r_y1":0.039330295224885514,"f_p_r_y3":-0.33827425255456123,"f_cagr_p_r_fs":0.028203433007467416,"f_p_r_d1":-0.00812937818905135,"f_p_r_y2":-0.03290929203539883,"f_p_r_y5":-0.36018783923888575,"last_data_date":"2026-04-06T16:00:00.000Z"},"ff":{"stockId":3000000006216,"type":"ff","f_m_f":795873,"f_m_f_r":0.012,"f_c_f":132645,"f_c_f_r":0.002,"f_m_a_c_f":928518,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-10T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006216,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":1.0491,"f_nv_cr":0.00028604118993125205},"f_as":{"stockId":3000000006216,"type":"f_as","f_tas":86897384.33659999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006217,"stockCode":"006217","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-08-19T16:00:00.000Z","setUpScale":312327000,"market":"a","tickerId":6217,"custody":"中国农业银行股份有限公司","name":"前海开源价值成长灵活配置混合型证券投资基金","shortName":"前海开源价值成长混合C","fundSecondLevel":"hybrid","__csrcFundId":5580,"fundStatus":"normal","lastUpdated":"2025-01-08T23:14:14.901Z","inceptionDate":"2018-09-18T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"qhkyjzczlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006216,"stockId":1000000000009926,"holdings":88000,"marketCap":8981619,"netValueRatio":0.0924,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1997167138810193,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006216,"stockId":688256,"holdings":6471,"marketCap":8771764,"netValueRatio":0.0903,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006216,"stockId":1000000000000981,"holdings":130500,"marketCap":8421826,"netValueRatio":0.0867,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.101822752985544,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006216,"stockId":600547,"holdings":216600,"marketCap":8384586,"netValueRatio":0.0863,"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":3000000006216,"stockId":1000000000009988,"holdings":56600,"marketCap":7300257,"netValueRatio":0.0751,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006216,"stockId":601100,"holdings":43000,"marketCap":4726130,"netValueRatio":0.0486,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1516581465939293,"stock":{"stockCode":"601100","exchange":"sh","stockType":"company","tickerId":601100,"name":"恒立液压"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006216,"stockId":2837,"holdings":44100,"marketCap":4713849,"netValueRatio":0.0485,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3364591147786946,"stock":{"stockCode":"002837","exchange":"sz","stockType":"company","tickerId":2837,"name":"英维克"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006216,"stockId":2536,"holdings":155600,"marketCap":4621320,"netValueRatio":0.0476,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.21871153057037307,"stock":{"stockCode":"002536","exchange":"sz","stockType":"company","tickerId":2536,"name":"飞龙股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006216,"stockId":2755,"holdings":259900,"marketCap":4244167,"netValueRatio":0.0437,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2122527737578389,"stock":{"stockCode":"002755","exchange":"sz","stockType":"company","tickerId":2755,"name":"奥赛康"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006216,"stockId":1000000000009636,"holdings":90300,"marketCap":4004633,"netValueRatio":0.0412,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.33600554778576464,"stock":{"exchange":"hk","stockType":"company","stockCode":"09636","tickerId":9636,"name":"九方智投控股"}}],"lastFsMetrics":{"latestTurnoverRate":6.2900195433295485,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"邱杰","d":"本基金的基金经理、公司副总经理、专户投资决策委员会主席、FOF投资决策委员会主席","wy":18,"md":"邱杰先生，北京大学硕士。历任南方基金管理股份有限公司研究部行业研究员、中小盘股票研究员、制造业组组长；建信基金管理有限责任公司研究员。2014年2月加盟前海开源基金管理有限公司，现任公司副总经理、专户投资决策委员会主席、FOF投资决策委员会主席、基金经理。","ad":"2018-09-18T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0491},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0488},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0485},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0666},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0434},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0653},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0691},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0644},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0901},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0724},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0496},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0958},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1121},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1458},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1433},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1552},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1625},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1759},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1927},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1972},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1767},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1885},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1764},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1637},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1755},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2133},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1997},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2023},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2022},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1978},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2003},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2181},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2058},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.212},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2043},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1799},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1917},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2045},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2082},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2021},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.243},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2876},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2992},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2811},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2833},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3195},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3101},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3183},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2838},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3086},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3174},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3193},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3172},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2988},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3086},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2933},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.269},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2715},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2682},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2569},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2226},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2413},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2274},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2333},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2385},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2404},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2347},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2266},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2137},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2097},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2194},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2059},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2165},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2422},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2332},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2451},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2442},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.248},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2435},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2405},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2302},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.241},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.251},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2491},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2527},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2457},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2286},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2072},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.196},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2236},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2192},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2223},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2322},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2491},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2681},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2491},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2428},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2532},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2551},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2641},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2473},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2473},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.267},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2611},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2726},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2951},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2833},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3004},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.295},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2871},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2975},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3001},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2921},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.297},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3246},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3248},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3018},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3359},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3426},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3716},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.37},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3448},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3188},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3588},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.347},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3318},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3331},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3181},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3395},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3423},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3373},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3421},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3481},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3295},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.329},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3323},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3323},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3443},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2953},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3679},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3776},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3948},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3723},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3678},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3436},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.392},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.4196},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3782},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3333},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3287},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3435},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3386},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.3092},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2848},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2643},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2516},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2357},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2338},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2387},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2416},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2396},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2458},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2372},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2349},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2142},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2257},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1975},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1931},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1839},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.175},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1868},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1767},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1702},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1652},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.144},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1378},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1437},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1363},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1341},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1353},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1324},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1175},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1181},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.117},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1105},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1163},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1114},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1075},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1127},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1183},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.11},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1018},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0945},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.093},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0993},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0994},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1047},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1063},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1195},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1218},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1169},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1241},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1167},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1214},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1197},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1072},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1037},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1078},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0994},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1015},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.107},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1245},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1126},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1216},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1105},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1022},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1039},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1014},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1098},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1016},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1115},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.096},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1013},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0976},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.101},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0877},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0775},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0745},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0777},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0769},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0898},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0856},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0876},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0737},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.081},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0857},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0873},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0943},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0676},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0526},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0422},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0209},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0094},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1012},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1111},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1104},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1087},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1103},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1105},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.103},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0916},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1181},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1122},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1421},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1482},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1612},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1452},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1542},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1267},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.148},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1563},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1469},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1563},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1658},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1259},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0942},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0937},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0971},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1462},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.148},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1404},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1447},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1516},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1414},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.145},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1402},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1459},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1489},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.135},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1471},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1304},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1492},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1508},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1364},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1272},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1454},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.17},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1547},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1657},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1647},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1518},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1361},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1282},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0987},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1127},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0867},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0888},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1137},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1169},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1246},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0978},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0966},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1077},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1304},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1513},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1628},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.164},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1455},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.149},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1409},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1429},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1478},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1459},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1512},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1505},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1682},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1925},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1779},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1558},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1529},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1603},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1557},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1359},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.145},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1512},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1287},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1043},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.125},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1015},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1039},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1296},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1679},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1645},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1596},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1359},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1683},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2145},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2524},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2221},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2396},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2172},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2255},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.188},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2075},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1616},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1307},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.146},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1319},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1307},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1435},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.147},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1386},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1451},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1516},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1383},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1407},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0877},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0925},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1145},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1499},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1361},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.155},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1748},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.2535},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.1461},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0407},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.991},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9564},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9552},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9126},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9113},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9141},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9132},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9152},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9084},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.911},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9179},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.912},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9127},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9187},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9162},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9242},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9158},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.934},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9182},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9208},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.931},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9439},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.953},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9514},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9636},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.965},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9762},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9733},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9584},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9481},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9554},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9495},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9494},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9472},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9535},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9445},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9344},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9659},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9948},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0038},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9713},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9868},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.976},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9649},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9776},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9945},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0212},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0097},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0368},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0346},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.047},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0263},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0375},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0414},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0321},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0224},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0025},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0041},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9938},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0086},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0146},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0204},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0049},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.005},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.9924},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0116},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":0.992},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0131},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0366},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0375},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0457},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0472},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0295},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0274},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0157},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0132},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0096},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0079},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0161},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0199},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0242},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0215},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0153},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0144},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0114},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0143},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0285},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0204},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0433},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0568},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0559},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0579},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0452},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0322},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0282},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0411},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0415},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0413},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0547},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0423},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0513},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0772},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0682},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0848},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0784},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0443},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0527},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.033},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0375},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0469},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0553},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0574},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0291},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0575},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0626},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0654},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0583},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000006216,"lxr_nv_fc":1.0775}],"indexCandlestickList":[{"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},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48065,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}