window.pageData = {"fund":{"_id":3000000007959,"stockCode":"007959","stockType":"fund","areaCode":"cn","market":"a","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2019-09-15T16:00:00.000Z","setUpScale":200005000,"tickerId":7959,"custody":"中国建设银行股份有限公司","name":"方正富邦天恒灵活配置混合型证券投资基金","shortName":"方正富邦天恒混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-09-18T16:00:00.000Z","fundCollectionId":4000050670000,"currency":"CNY","masterFundShortName":"方正富邦天恒混合","pinyin":"fzfbthlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50670000","tickerId":50670000,"name":"方正富邦基金管理有限公司"},"managers":[{"name":"吴昊","stockType":"fund_manager","stockCode":"db20591940","exchange":"fm","tickerId":2308183290}],"hotMetrics":{"fss":{"stockId":3000000007959,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":299,"f_h_s_a":346526,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000007959,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.9527357651245552,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.7987632892167499,"f_p_r_m3_ssc":9096,"f_p_r_m3_ssrp":0.8733369983507422,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.9587827864198932,"f_p_r_y1_ssc":8335,"f_p_r_y1_ssrp":0.972762179025678,"f_p_r_y2_ssc":7728,"f_p_r_y2_ssrp":0.9505629610456839,"f_p_r_y3_ssc":6929,"f_p_r_y3_ssrp":0.8858256351039261,"f_p_r_y5_ssc":4316,"f_p_r_y5_ssrp":0.8482039397450754,"f_cagr_p_r_fs_ssc":9137,"f_cagr_p_r_fs_ssrp":0.5396234676007006},"fp":{"stockId":3000000007959,"type":"fp","f_p_r_fys":-0.04244903433476366,"f_p_r_m1":0.008403954802259861,"f_p_r_m3":-0.04167785234899313,"f_p_r_m6":-0.07948684889118052,"f_p_r_y1":-0.02844117847179517,"f_p_r_y3":-0.007851584213452,"f_cagr_p_r_fs":0.0550724347427769,"f_p_r_d1":-0.0047794619691382545,"f_p_r_y2":0.011833900226758454,"f_p_r_y5":-0.17309474171878692,"last_data_date":"2026-05-10T16:00:00.000Z"},"ff":{"stockId":3000000007959,"type":"ff","f_m_f":612642,"f_m_f_r":0.008,"f_c_f":76580,"f_c_f_r":0.001,"f_m_a_c_f":689222,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000007959,"type":"f_nlacan","f_nv_d":"2026-05-10T16:00:00.000Z","f_nv":1.4279,"f_nv_cr":0.0014026229048320626},"f_as":{"stockId":3000000007959,"type":"f_as","f_tas":188651727.102,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007960,"stockCode":"007960","stockType":"fund","areaCode":"cn","market":"a","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2019-09-15T16:00:00.000Z","setUpScale":200005000,"tickerId":7960,"custody":"中国建设银行股份有限公司","name":"方正富邦天恒灵活配置混合型证券投资基金","shortName":"方正富邦天恒混合C","fundSecondLevel":"hybrid","__csrcFundId":6656,"fundStatus":"normal","lastUpdated":"2025-01-04T00:32:01.608Z","inceptionDate":"2019-09-18T16:00:00.000Z","fundCollectionId":4000050670000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fzfbthlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007959,"stockId":300760,"holdings":90000,"marketCap":14819400,"netValueRatio":0.0784,"quarterlyChange":-0.13541611971646128,"stock":{"stockCode":"300760","exchange":"sz","stockType":"company","tickerId":300760,"name":"迈瑞医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007959,"stockId":1000000000000700,"holdings":33000,"marketCap":14102477,"netValueRatio":0.0747,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007959,"stockId":600276,"holdings":220000,"marketCap":12148400,"netValueRatio":0.0643,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007959,"stockId":1000000000002020,"holdings":176000,"marketCap":11763719,"netValueRatio":0.0623,"quarterlyChange":-0.06021104903786456,"stock":{"stockCode":"02020","exchange":"hk","stockType":"company","tickerId":2020,"name":"安踏体育"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007959,"stockId":333,"holdings":150000,"marketCap":11452500,"netValueRatio":0.0606,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007959,"stockId":2415,"holdings":370000,"marketCap":11255400,"netValueRatio":0.0596,"quarterlyChange":0.019436997319035143,"stock":{"stockCode":"002415","exchange":"sz","stockType":"company","tickerId":2415,"name":"海康威视"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007959,"stockId":600519,"holdings":7700,"marketCap":11165000,"netValueRatio":0.0591,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007959,"stockId":600660,"holdings":190000,"marketCap":10830000,"netValueRatio":0.0573,"quarterlyChange":-0.11996294580824485,"stock":{"stockCode":"600660","exchange":"sh","stockType":"company","tickerId":600660,"name":"福耀玻璃"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007959,"stockId":2027,"holdings":1600000,"marketCap":10480000,"netValueRatio":0.0555,"quarterlyChange":-0.11126187245590258,"stock":{"stockCode":"002027","exchange":"sz","stockType":"company","tickerId":2027,"name":"分众传媒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007959,"stockId":2142,"holdings":300000,"marketCap":9135000,"netValueRatio":0.0484,"quarterlyChange":0.08401566393734461,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}}],"lastFsMetrics":{"latestTurnoverRate":0.37270175038950465,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-10T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4279},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4259},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4319},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4285},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4343},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4353},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4174},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4131},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4246},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4234},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4268},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4361},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.436},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4231},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4363},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4283},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.418},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4047},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.416},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4075},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4223},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.398},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.402},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4152},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4206},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3996},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4016},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4049},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3883},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4028},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3923},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.373},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4092},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.419},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4439},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4489},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4449},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4347},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.439},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4427},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4417},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4186},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4301},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4094},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4084},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4238},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4411},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4523},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4538},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4699},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4643},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4665},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4747},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.49},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4925},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4876},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4804},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4978},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4854},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4707},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4673},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4756},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4999},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4653},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4713},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4742},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.479},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4803},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4881},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4963},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.497},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5083},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5183},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.528},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5354},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5367},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.523},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5219},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5311},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5348},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5191},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4912},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4996},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4984},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5082},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5112},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.504},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5076},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5104},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.51},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5042},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5022},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4851},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.497},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5074},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4955},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5024},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5003},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5136},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5222},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5176},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5195},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5264},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5352},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5346},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5293},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5289},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5211},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5193},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5117},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5318},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5354},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5404},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5426},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5567},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5708},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5586},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5512},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5531},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5307},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5418},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.533},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5331},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5494},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5503},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5466},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5517},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5533},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.567},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5531},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5524},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.54},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5458},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5394},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5337},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5583},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5537},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5403},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5562},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5754},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5979},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.598},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5904},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5794},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5974},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5849},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.576},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5862},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5878},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5955},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.6093},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.6003},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5995},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.6056},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.6107},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.6132},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.6267},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.6259},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.6119},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5753},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5978},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5995},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.598},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5807},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5635},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5729},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.6016},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.605},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5911},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5851},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.572},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5579},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.565},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5633},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5552},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5575},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5409},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5385},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5279},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5315},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5385},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.545},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5239},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5164},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5271},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5491},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5493},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5431},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5265},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5417},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.526},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5143},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5132},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5149},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4995},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4834},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4891},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4827},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4784},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4759},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4711},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4696},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4614},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.469},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4617},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4642},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4621},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4577},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4643},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4723},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4773},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4633},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4553},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4564},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4484},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4636},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4712},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4767},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4741},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.491},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4967},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4911},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4977},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.49},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4947},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4895},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.489},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4872},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4955},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4897},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4858},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4872},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4999},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4983},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4977},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4934},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4846},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4878},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4948},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4999},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4822},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4811},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4697},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4686},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4576},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.454},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4403},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4345},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.434},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4389},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4407},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4396},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4377},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4337},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4347},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4379},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4294},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.429},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4233},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4219},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4296},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4065},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4059},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.384},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4672},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4722},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4748},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4752},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4836},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4864},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4735},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4781},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4754},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4713},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.488},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5136},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5111},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5053},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5044},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.464},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4633},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4628},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4576},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4646},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.47},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4427},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.436},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4341},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4371},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4531},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4432},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.431},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4572},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4651},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.451},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4529},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4529},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4548},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4569},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4322},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4306},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4202},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.428},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4236},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4073},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4037},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4065},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3994},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3906},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3856},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4042},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4062},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4041},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4039},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4048},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4079},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3818},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3855},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.402},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4071},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4041},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4129},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4161},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4289},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.455},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4594},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4563},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4592},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4619},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4589},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4464},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4444},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4464},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4458},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4394},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4339},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4466},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4772},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.463},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4658},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4535},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.457},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4401},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4448},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.45},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4481},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4424},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4348},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4477},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4267},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4205},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4295},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4645},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4688},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4578},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4547},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4672},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4833},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4968},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4906},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5028},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5065},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5245},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4841},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4936},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4692},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4543},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4456},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4577},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4711},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.485},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4863},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4844},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4994},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4861},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4686},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4682},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.429},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4478},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4561},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4934},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4728},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5063},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4782},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5788},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.5303},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4386},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.382},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3138},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2974},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2546},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2496},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2493},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2389},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2341},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2391},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2524},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2501},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.249},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2656},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2745},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2716},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2766},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2697},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2905},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2715},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2686},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.281},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2845},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2903},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2848},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2805},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.284},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2869},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2919},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2898},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2838},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2906},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2966},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.294},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2995},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2889},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2843},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2871},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2872},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.292},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3064},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2807},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.2911},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3058},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3056},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3125},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3235},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3497},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3555},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3536},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3497},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.337},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3421},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.345},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3276},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3178},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3167},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3098},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3244},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3299},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.33},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3308},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3301},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.328},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3281},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.333},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.34},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3361},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3356},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3334},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3399},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3499},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3498},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3567},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3653},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3563},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3628},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3712},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3793},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3884},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3893},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3896},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3796},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3754},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3835},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3925},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3983},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4034},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.3965},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.41},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4166},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.421},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4244},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.429},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4228},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.413},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.412},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007959,"lxr_nv_fc":1.4118}],"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":48395,"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"}}