window.pageData = {"fund":{"_id":3000000007550,"stockCode":"007550","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2019-06-30T16:00:00.000Z","setUpScale":209982000,"market":"a","tickerId":7550,"custody":"兴业银行股份有限公司","name":"东兴未来价值灵活配置混合型证券投资基金","shortName":"东兴未来价值混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2019-07-25T16:00:00.000Z","fundCollectionId":4000051940000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dxwljzlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51940000","tickerId":51940000,"name":"东兴基金管理有限公司"},"managers":[{"name":"张旭","stockType":"fund_manager","stockCode":"8801399247","exchange":"fm","tickerId":2624155370},{"name":"李兵伟","stockType":"fund_manager","stockCode":"8801410072","exchange":"fm","tickerId":120223164650}],"hotMetrics":{"fss":{"stockId":3000000007550,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.19690000000000002,"f_ind_h_s_r":0.8031,"f_h_a":1069,"f_h_s_a":32846,"f_ind_h_s_r_c_1y":-0.11349999999999993,"f_ind_h_s_r_c_hy":0.0605,"f_ins_h_s_r_c_1y":0.11350000000000002,"f_ins_h_s_r_c_hy":-0.06049999999999994,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000007550,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.25044483985765126,"f_p_r_m1_ssc":9213,"f_p_r_m1_ssrp":0.39654798089448545,"f_p_r_m3_ssc":9089,"f_p_r_m3_ssrp":0.31591109154929575,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.3246281367094357,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.28442790250930483,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.18186528497409327,"f_p_r_y3_ssc":6925,"f_p_r_y3_ssrp":0.0841998844598498,"f_p_r_y5_ssc":4312,"f_p_r_y5_ssrp":0.17791695662259335,"f_cagr_p_r_fs_ssc":9139,"f_cagr_p_r_fs_ssrp":0.34296344933245787},"fp":{"stockId":3000000007550,"type":"fp","f_p_r_fys":0.17250175371468557,"f_p_r_m1":0.08095714033746804,"f_p_r_m3":0.08165666549005679,"f_p_r_m6":0.14890957945385153,"f_p_r_y1":0.5069256618309965,"f_p_r_y3":0.8671676652787614,"f_cagr_p_r_fs":0.09391694118680882,"f_p_r_d1":0.0026122861717365886,"f_p_r_y2":0.8231036192364847,"f_p_r_y5":0.48011592336177666,"last_data_date":"2026-05-07T16:00:00.000Z"},"ff":{"stockId":3000000007550,"type":"ff","f_m_f":572042,"f_m_f_r":0.01,"f_c_f":57204,"f_c_f_r":0.001,"f_m_a_c_f":629246,"f_m_a_c_f_r":0.011,"f_m_c_f_d":"2024-12-26T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-20T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.011},"f_nlacan":{"stockId":3000000007550,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.8386,"f_nv_cr":0.0005986394557824237},"f_as":{"stockId":3000000007550,"type":"f_as","f_tas":223718403.392,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004695,"stockCode":"004695","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2019-06-30T16:00:00.000Z","setUpScale":209982000,"market":"a","tickerId":4695,"custody":"兴业银行股份有限公司","name":"东兴未来价值灵活配置混合型证券投资基金","shortName":"东兴未来价值混合(004695)","fundSecondLevel":"hybrid","__csrcFundId":6397,"fundStatus":"normal","lastUpdated":"2026-04-30T19:17:39.338Z","masterFundFlag":1,"inceptionDate":"2019-07-25T16:00:00.000Z","fundCollectionId":4000051940000,"currency":"CNY","masterFundShortName":"东兴未来价值混合","pinyin":"dxwljzlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004695,"stockId":603556,"holdings":295110,"marketCap":9679608,"netValueRatio":0.029,"quarterlyChange":-0.09890109890109922,"stock":{"stockCode":"603556","exchange":"sh","stockType":"company","tickerId":603556,"name":"海兴电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004695,"stockId":688677,"holdings":172205,"marketCap":9417891,"netValueRatio":0.0282,"quarterlyChange":0.2671455050973124,"stock":{"stockCode":"688677","tickerId":688677,"exchange":"sh","stockType":"company","name":"海泰新光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004695,"stockId":1218,"holdings":355700,"marketCap":8647067,"netValueRatio":0.0259,"quarterlyChange":0.06716417910447725,"stock":{"stockCode":"001218","tickerId":1218,"exchange":"sz","stockType":"company","name":"丽臣实业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004695,"stockId":300772,"holdings":434800,"marketCap":8282940,"netValueRatio":0.0248,"quarterlyChange":-0.0005246589716685346,"stock":{"stockCode":"300772","exchange":"sz","stockType":"company","tickerId":300772,"name":"运达股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004695,"stockId":688557,"holdings":246392,"marketCap":7687430,"netValueRatio":0.023,"quarterlyChange":-0.14356299752950785,"stock":{"stockCode":"688557","tickerId":688557,"exchange":"sh","stockType":"company","name":"兰剑智能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004695,"stockId":688401,"holdings":153395,"marketCap":7369095,"netValueRatio":0.0221,"quarterlyChange":-0.01577545584921103,"stock":{"name":"路维光电","exchange":"sh","stockType":"company","stockCode":"688401","tickerId":688401}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004695,"stockId":688708,"holdings":136368,"marketCap":7167502,"netValueRatio":0.0215,"quarterlyChange":-0.15566265060241014,"stock":{"name":"佳驰科技","exchange":"sh","stockType":"company","stockCode":"688708","tickerId":688708}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004695,"stockId":1283,"holdings":100100,"marketCap":6907901,"netValueRatio":0.0207,"quarterlyChange":-0.01414285714285668,"stock":{"name":"豪鹏科技","exchange":"sz","stockType":"company","stockCode":"001283","tickerId":1283}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004695,"stockId":300922,"holdings":304500,"marketCap":5949930,"netValueRatio":0.0178,"quarterlyChange":-0.145605596851771,"stock":{"stockCode":"300922","tickerId":300922,"exchange":"sz","stockType":"company","name":"天秦装备"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004695,"stockId":688049,"holdings":133536,"marketCap":5937010,"netValueRatio":0.0178,"quarterlyChange":-0.15475285171102648,"stock":{"stockCode":"688049","tickerId":688049,"exchange":"sh","stockType":"company","name":"炬芯科技"}}],"bondHoldings":[{"_id":"69e8f92f1398d7984300038c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004695,"stockCode":"019827","stockName":"26国债01","holdings":92000,"marketCap":9224290,"netValueRatio":0.0276,"lastUpdated":"2026-04-22T16:37:03.515Z"},{"_id":"69e8f92f1398d7984300038d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004695,"stockCode":"019792","stockName":"25国债19","holdings":33000,"marketCap":3324920,"netValueRatio":0.01,"lastUpdated":"2026-04-22T16:37:03.519Z"},{"_id":"69e8f92f1398d7984300038e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004695,"stockCode":"102310","stockName":"国债2513","holdings":19000,"marketCap":1918068,"netValueRatio":0.0057,"lastUpdated":"2026-04-22T16:37:03.523Z"},{"_id":"69e8f92f1398d7984300038f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004695,"stockCode":"019755","stockName":"24国债19","holdings":15000,"marketCap":1511930,"netValueRatio":0.0045,"lastUpdated":"2026-04-22T16:37:03.527Z"},{"_id":"69e8f92f1398d79843000390","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004695,"stockCode":"019785","stockName":"25国债13","holdings":9000,"marketCap":908558,"netValueRatio":0.0027,"lastUpdated":"2026-04-22T16:37:03.531Z"}]},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.8386},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.8375},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.8144},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.8036},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7831},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7622},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7762},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7598},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7534},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7879},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7645},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7671},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7551},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7445},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7113},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7181},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7058},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7065},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6851},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7009},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6298},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6155},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6346},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6619},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6192},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6331},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6258},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6065},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6248},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5989},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5375},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6196},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6484},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.692},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6723},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7149},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7186},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7318},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7465},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7531},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7083},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7319},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7018},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6859},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6906},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7573},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7766},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7749},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7464},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7364},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7166},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.732},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7276},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7245},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7202},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6998},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6979},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7116},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7185},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6882},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7349},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7274},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7502},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7621},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7566},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7723},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7512},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7449},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7201},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7229},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7064},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.708},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.7032},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6826},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6921},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6501},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6246},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.612},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.609},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5975},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5681},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5685},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5711},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5713},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5785},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5637},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5441},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5489},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5411},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5229},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5084},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.497},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5222},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5278},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5224},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5487},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5552},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.566},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5491},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.533},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5448},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.551},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5623},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5509},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5386},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5285},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5417},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.521},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.491},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5522},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5612},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5874},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5904},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5995},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6037},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5944},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5961},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6006},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6003},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6097},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5981},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5907},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6086},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6095},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5959},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6179},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6262},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6274},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6108},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5838},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5843},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.581},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5483},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5252},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5643},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5774},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5568},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5862},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5854},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.6003},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5845},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5682},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5461},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5489},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5513},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5204},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5321},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5284},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5287},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5436},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5323},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5271},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5346},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5345},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5032},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.4996},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5096},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.4988},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.4634},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.4908},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5069},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5375},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5241},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.519},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.4996},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5161},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.5097},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.4969},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.4712},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.4733},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.4561},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.4585},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.4447},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.4212},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.4319},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.4132},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.4093},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.3992},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.4022},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.4087},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.3959},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.3842},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.373},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.3688},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.3854},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.3915},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.3817},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.3778},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.3734},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.3606},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.366},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.3602},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.345},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.3438},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.3313},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.3293},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.3279},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.3222},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.3172},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.3145},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.3172},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.3027},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.3061},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.3123},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.3001},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.3057},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2981},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.282},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2758},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2828},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2646},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2391},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.227},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2353},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2464},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2428},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2439},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2388},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2542},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2494},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2392},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2505},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2419},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2391},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2325},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2211},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2129},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2258},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2083},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.206},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2085},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2017},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2125},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2246},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2258},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2169},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2151},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2124},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2239},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.224},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2241},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2051},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2201},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.213},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2052},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1775},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1632},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.153},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1577},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1572},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1612},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1454},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1408},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1154},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1146},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1069},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1201},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1193},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1058},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.098},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0628},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0467},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0517},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1813},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2022},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1998},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1896},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1936},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1986},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1984},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.186},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1876},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1909},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2099},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2105},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2157},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2088},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.2044},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1891},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1998},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1969},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1898},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1867},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1885},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1745},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1697},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.157},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1459},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1811},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1873},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1737},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1806},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1818},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1709},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1624},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1401},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1623},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1536},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1469},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1582},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1472},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1526},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1377},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1258},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1036},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0995},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1092},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0954},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0964},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1037},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1017},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0858},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.077},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0727},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.081},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0374},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0373},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0602},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0578},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0609},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0377},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0359},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.064},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0906},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1234},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1296},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.126},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1106},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1294},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1117},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1431},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1294},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1237},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.116},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1462},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1571},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1722},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1636},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1518},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1461},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1468},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1368},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1295},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1437},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1425},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1261},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1114},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1167},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0965},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1016},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0891},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.125},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1223},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.107},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0824},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1007},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1188},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1492},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1459},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1599},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1319},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1266},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1106},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1111},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0772},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0532},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0711},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0583},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0616},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0842},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0682},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0487},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0535},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0521},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0406},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0264},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9943},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9986},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9994},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.019},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.993},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0275},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0166},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.1159},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0267},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9239},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8787},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8513},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8408},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8138},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8107},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8153},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8013},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8042},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8185},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.823},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.823},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8165},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8216},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8414},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8352},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8374},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8315},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8557},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8425},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8273},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8238},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8356},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.83},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8289},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8392},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8407},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8557},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8613},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8625},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8583},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8674},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8619},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8621},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8687},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8693},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8678},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8509},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8717},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8877},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.891},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8557},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8585},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8662},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8522},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8484},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8621},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8863},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8883},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8846},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.885},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8959},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8966},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9127},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9175},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8945},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8989},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8752},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8963},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.8855},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.91},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9225},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9281},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9199},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.92},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9122},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9295},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9077},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9095},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9411},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9402},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9517},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9608},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9552},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9568},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9568},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9577},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9495},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9434},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.935},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9557},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9724},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.975},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9832},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9774},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9799},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9777},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9849},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9778},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9845},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0016},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0012},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0113},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0041},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":0.9971},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0003},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0085},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0026},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0123},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007550,"lxr_nv_fc":1.0194}],"indexCandlestickList":[{"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},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48360,"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"}}