window.pageData = {"fund":{"_id":3000000006482,"stockCode":"006482","shortName":"广发可转债债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6482,"masterFundFlag":1,"status":"normal","inceptionDate":"2018-11-01T16:00:00.000Z","name":"广发可转债债券型发起式证券投资基金","exchange":"jj","followedNum":48,"fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发可转债债券","pinyin":"gfkzzzqxfqszqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"吴敌","stockType":"fund_manager","stockCode":"db20744495","exchange":"fm","tickerId":2304204820}],"hotMetrics":{"fss":{"stockId":3000000006482,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0.5932,"f_ins_h_s_r_c_hy":0.010099999999999887,"f_ins_h_s_r_c_1y":0.0716,"f_ind_h_s_r":0.4068,"f_ind_h_s_r_c_hy":-0.010099999999999998,"f_ind_h_s_r_c_1y":-0.07160000000000005,"f_h_a":18896,"f_h_s_a":34130,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006482,"type":"fpr","f_p_r_fys_ssc":7460,"f_p_r_fys_ssrp":0.004826384233811503,"f_p_r_m1_ssc":7585,"f_p_r_m1_ssrp":0.002109704641350211,"f_p_r_m3_ssc":7500,"f_p_r_m3_ssrp":0.003467128950526737,"f_p_r_m6_ssc":7312,"f_p_r_m6_ssrp":0.006291888934482287,"f_p_r_y1_ssc":6831,"f_p_r_y1_ssrp":0.0017569546120058566,"f_p_r_y2_ssc":5884,"f_p_r_y2_ssrp":0.00543940166581676,"f_p_r_y3_ssc":4902,"f_p_r_y3_ssrp":0.007549479698020812,"f_p_r_y5_ssc":3304,"f_p_r_y5_ssrp":0.01755979412655162,"f_cagr_p_r_fs_ssc":7282,"f_cagr_p_r_fs_ssrp":0.01593187748935586},"fp":{"stockId":3000000006482,"type":"fp","f_p_r_fys":0.12539137460862504,"f_p_r_m1":0.10710914600824673,"f_p_r_m3":0.06473960821786862,"f_p_r_m6":0.13943143470702513,"f_p_r_y1":0.40572762253201144,"f_p_r_y3":0.40892710374913066,"f_cagr_p_r_fs":0.11249055573611377,"f_p_r_d1":-0.001981030135670525,"f_p_r_y2":0.4721231338353813,"f_p_r_y5":0.45720264173151315,"last_data_date":"2026-05-07T16:00:00.000Z"},"ff":{"stockId":3000000006482,"type":"ff","f_m_f":25731024,"f_m_f_r":0.008,"f_c_f":6432756,"f_c_f_r":0.002,"f_m_a_c_f":32163780,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2024-12-05T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01},"f_nlacan":{"stockId":3000000006482,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":2.2285,"f_nv_cr":-0.004734044928766168},"f_as":{"stockId":3000000006482,"type":"f_as","f_tas":965523353.3739,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006483,"name":"广发可转债债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"006483","tickerId":6483,"shortName":"广发可转债债券C","__csrcFundId":5663,"lastUpdated":"2025-01-04T00:31:58.559Z","exchange":"jj","inceptionDate":"2018-11-01T16:00:00.000Z","followedNum":18,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfkzzzqxfqszqtzjj"},{"_id":3000000010629,"name":"广发可转债债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"010629","tickerId":10629,"shortName":"广发可转债债券E","__csrcFundId":5663,"lastUpdated":"2025-01-04T00:32:06.934Z","exchange":"jj","inceptionDate":"2020-11-12T16:00:00.000Z","followedNum":3,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfkzzzqxfqszqtzjj"},{"_id":3000000022744,"name":"广发可转债债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022744","tickerId":22744,"shortName":"广发可转债债券D","currency":"CNY","__csrcFundId":5663,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:34.401Z","inceptionDate":"2024-12-08T16:00:00.000Z","pinyin":"gfkzzzqxfqszqtzjj","fundCollectionId":4000050300000}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockId":300308,"holdings":155089,"marketCap":88309227,"netValueRatio":0.0472,"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":3000000006482,"stockId":300502,"holdings":175000,"marketCap":77497000,"netValueRatio":0.0414,"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":3000000006482,"stockId":688521,"holdings":130000,"marketCap":26299000,"netValueRatio":0.0141,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockId":2379,"holdings":700000,"marketCap":18956000,"netValueRatio":0.0101,"quarterlyChange":0.1321070234113706,"stock":{"stockCode":"002379","exchange":"sz","stockType":"company","tickerId":2379,"name":"宏桥控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockId":2532,"holdings":1000000,"marketCap":17790000,"netValueRatio":0.0095,"quarterlyChange":0.10563777414846975,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockId":338,"holdings":700000,"marketCap":16968000,"netValueRatio":0.0091,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockId":600487,"holdings":300000,"marketCap":15798000,"netValueRatio":0.0084,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockId":600282,"holdings":2500000,"marketCap":13750000,"netValueRatio":0.0074,"quarterlyChange":0.04562737642585568,"stock":{"stockCode":"600282","exchange":"sh","stockType":"company","tickerId":600282,"name":"南钢股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockId":2222,"holdings":200000,"marketCap":13604000,"netValueRatio":0.0073,"quarterlyChange":0.20731274405395816,"stock":{"stockCode":"002222","exchange":"sz","stockType":"company","tickerId":2222,"name":"福晶科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockId":807,"holdings":300000,"marketCap":9300000,"netValueRatio":0.005,"quarterlyChange":-0.05602923264311821,"stock":{"stockCode":"000807","exchange":"sz","stockType":"company","tickerId":807,"name":"云铝股份"}}],"bondHoldings":[{"_id":"69e8f9741398d79843000a94","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockCode":"019773","stockName":"25国债08","holdings":1480000,"marketCap":149964629,"netValueRatio":0.0802,"lastUpdated":"2026-04-22T16:38:12.482Z"},{"_id":"69e8f9741398d79843000a95","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockCode":"113052","stockName":"兴业转债","holdings":1100000,"marketCap":131668794,"netValueRatio":0.0704,"lastUpdated":"2026-04-22T16:38:12.486Z"},{"_id":"69e8f9741398d79843000a96","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockCode":"110073","stockName":"国投转债","holdings":1200000,"marketCap":128604328,"netValueRatio":0.0688,"lastUpdated":"2026-04-22T16:38:12.489Z"},{"_id":"69e8f9741398d79843000a97","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockCode":"127037","stockName":"银轮转债","holdings":120040,"marketCap":61808076,"netValueRatio":0.033,"lastUpdated":"2026-04-22T16:38:12.492Z"},{"_id":"69e8f9741398d79843000a98","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockCode":"127049","stockName":"希望转2","holdings":500000,"marketCap":56998013,"netValueRatio":0.0305,"lastUpdated":"2026-04-22T16:38:12.495Z"}],"lastFsMetrics":{"latestTurnoverRate":0.5753657678905644,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.2285},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.2391},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.202},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1487},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.132},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.104},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.136},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1277},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1506},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1698},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1318},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1381},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1309},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.0986},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.05},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.0506},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.0244},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.0404},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.0204},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.0129},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9104},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8869},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9201},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8621},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.919},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9365},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9256},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9647},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9262},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8704},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9146},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9263},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9787},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9358},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9927},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9939},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.0273},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.0643},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.0648},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.0347},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.054},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.0539},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.0486},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.0666},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1292},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1234},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1372},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1625},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.156},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1312},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1549},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1249},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1318},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1399},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.093},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.0821},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1127},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1264},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.0584},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1351},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1773},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.2011},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1744},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1652},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1872},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1657},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1443},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1189},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1476},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1403},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.124},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1138},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.1095},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.136},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.0961},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.072},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.0718},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.0599},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":2.0192},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9802},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.983},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.979},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9901},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9904},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9764},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9583},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9588},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.939},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9349},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9406},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9139},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9325},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9366},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9194},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9279},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9201},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9339},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9193},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8925},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8933},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.901},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9121},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9046},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8928},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9055},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9138},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9067},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8998},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9301},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9369},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9325},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9371},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9443},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9713},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.948},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9579},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.967},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9558},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9613},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9426},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9308},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9492},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9453},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9515},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9811},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9509},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9589},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9313},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8988},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8935},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.907},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.87},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8597},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8907},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9175},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9023},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9343},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9507},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9714},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9534},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9403},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9103},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9186},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9019},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8708},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.872},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8788},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8845},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9009},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8814},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8812},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9025},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9041},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8494},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8563},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8812},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8836},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8158},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8542},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8475},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8828},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8877},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8896},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.866},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9186},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.9168},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8947},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8602},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8581},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8488},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8454},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.8157},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.7873},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.7973},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.7653},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.7648},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.7425},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.7489},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.7533},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.7364},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.7227},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6995},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6993},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.7182},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.7247},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.7127},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.7222},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.7163},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.698},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6985},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.686},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.669},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6654},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6486},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6399},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6393},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6472},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6421},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6401},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6494},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6277},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6343},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6352},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6222},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6387},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6309},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6147},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6073},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6125},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5865},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5673},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5608},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.569},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5816},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5811},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5855},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5767},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5927},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5908},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5828},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5981},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5888},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5914},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5783},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5656},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5611},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5674},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5461},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5481},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5583},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5624},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5718},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5791},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5792},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5735},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5702},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5678},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5819},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5853},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5849},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5677},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5853},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5735},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5803},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.555},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5415},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5298},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.544},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5422},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5551},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5431},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5442},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5238},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5245},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5171},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5321},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5437},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5396},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5344},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5052},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4785},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4721},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5829},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6033},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5983},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5932},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5976},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6065},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6046},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.597},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5999},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6111},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6415},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.649},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.663},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6575},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6515},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6293},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.654},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6516},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6625},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6658},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.668},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6364},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.626},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6145},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6183},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6559},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6657},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.648},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6482},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6517},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6309},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6236},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5997},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6165},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6131},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6046},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6177},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.604},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6119},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.6103},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5967},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.572},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5671},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5808},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5639},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5697},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5728},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5612},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5516},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5423},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5444},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5443},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5156},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5168},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5238},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5185},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5192},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5005},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5053},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5155},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5349},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5535},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5492},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5488},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5397},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5436},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5319},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5424},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.536},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5385},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5302},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5419},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5593},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5752},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.561},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5457},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5338},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5342},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5226},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5162},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5282},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5254},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5165},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5016},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5009},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4821},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4897},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4888},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5105},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5072},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.497},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.482},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4964},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.509},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5295},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5259},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5386},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5229},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5301},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5182},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5216},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.503},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4934},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4945},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4894},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.494},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5089},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5057},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4914},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5091},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5057},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4987},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4874},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4608},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4641},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4579},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4693},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4434},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4699},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.462},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5423},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4969},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4394},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4124},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.3839},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.378},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.3416},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.3407},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.3463},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.3373},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.3395},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.345},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.3484},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.3498},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.3567},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.3686},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.3764},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.3672},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.368},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.3655},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.3782},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.3654},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.3565},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.3578},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.3652},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.3566},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.3557},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.3607},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.3611},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.3782},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.3688},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.3884},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.3939},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4023},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4031},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4062},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4094},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.409},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4046},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4013},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4224},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.428},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4281},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.403},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4072},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4092},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.389},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.3917},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4059},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4303},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4411},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.442},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4398},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4543},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4551},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4611},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4695},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4573},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4651},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4507},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4668},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4564},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4676},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4794},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4862},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.474},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4741},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4643},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4755},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4544},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4488},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4709},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4746},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4877},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4966},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4929},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.498},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5001},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5086},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5033},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5044},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5014},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5021},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5102},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.4988},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5069},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5097},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5113},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5115},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5179},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.508},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5097},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5221},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5254},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5307},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5231},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5213},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5263},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5345},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006482,"lxr_nv_fc":1.5315}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48402,"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":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}