window.pageData = {"fund":{"_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","fundStatus":"normal","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","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":3000000007960,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":191,"f_h_s_a":1199,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000007960,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.9462616822429907,"f_p_r_m1_ssc":9229,"f_p_r_m1_ssrp":0.872453402687473,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.8447463569628575,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.9506634909833277,"f_p_r_y1_ssc":8341,"f_p_r_y1_ssrp":0.9744604316546762,"f_p_r_y2_ssc":7730,"f_p_r_y2_ssrp":0.9606676154741881,"f_p_r_y3_ssc":6940,"f_p_r_y3_ssrp":0.8958063121487246,"f_p_r_y5_ssc":4335,"f_p_r_y5_ssrp":0.8613290263036456,"f_cagr_p_r_fs_ssc":9164,"f_cagr_p_r_fs_ssrp":0.5402160864345739},"fp":{"stockId":3000000007960,"type":"fp","f_p_r_fys":-0.07551927798792235,"f_p_r_m1":-0.030347323727987874,"f_p_r_m3":-0.05954229393100641,"f_p_r_m6":-0.10532399974311202,"f_p_r_y1":-0.07515103233087717,"f_p_r_y3":-0.04274032845461595,"f_cagr_p_r_fs":0.051008785786517796,"f_p_r_d1":-0.004785656511189118,"f_p_r_y2":-0.039771160738903744,"f_p_r_y5":-0.23640648980486845,"last_data_date":"2026-05-17T16:00:00.000Z"},"ff":{"stockId":3000000007960,"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":"2025-05-22T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000007960,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":1.3931,"f_nv_cr":-0.01212593958303787},"f_as":{"stockId":3000000007960,"type":"f_as","f_tas":262682.7896,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_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(007959)","fundSecondLevel":"hybrid","__csrcFundId":6656,"fundStatus":"normal","lastUpdated":"2026-04-30T21:00:00.174Z","masterFundFlag":1,"inceptionDate":"2019-09-18T16:00:00.000Z","fundCollectionId":4000050670000,"currency":"CNY","masterFundShortName":"方正富邦天恒混合","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"}}]},"netValueList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3931},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4102},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4181},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4331},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4346},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4414},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4394},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4454},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.442},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4479},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4489},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4308},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4265},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4382},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.437},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4405},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4499},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4498},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4367},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4501},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.442},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4316},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4182},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4297},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4212},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4361},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4116},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4156},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.429},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4345},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4132},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4152},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4186},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4019},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4165},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.406},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3864},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4231},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.433},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4581},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4632},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4591},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4489},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4532},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.457},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4561},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4327},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4443},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4234},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4224},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4381},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4555},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4668},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4684},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4846},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.479},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4813},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4896},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5051},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5076},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5026},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4955},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.513},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5005},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4857},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4822},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4907},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5152},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4803},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4864},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4893},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4942},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4955},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5034},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5117},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5125},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5239},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.534},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5438},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5513},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5526},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5388},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5377},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.547},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5507},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5349},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5069},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5154},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5141},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5241},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5272},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5199},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5235},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5264},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5261},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5202},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5182},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5008},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5129},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5235},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5114},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5184},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5163},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5298},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5386},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5339},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5358},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5428},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5517},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5511},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5458},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5454},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5375},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5357},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5281},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5484},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5521},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5571},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5593},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5737},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5879},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5757},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5681},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5701},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5475},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5587},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5498},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.55},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5664},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5674},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5636},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5688},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5705},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5843},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5703},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5696},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5571},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5629},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5565},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5507},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5757},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.571},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5574},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5736},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.593},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.6158},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.616},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.6083},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5972},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.6154},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.6028},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5938},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.6042},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.6058},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.6136},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.6276},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.6185},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.6177},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.6239},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.629},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.6316},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.6453},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.6445},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.6304},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5934},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.6161},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.6179},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.6163},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5989},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5815},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5911},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.6201},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.6236},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.6096},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.6035},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5903},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5761},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5832},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5816},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5733},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5757},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5589},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5565},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5458},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5494},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5566},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5631},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5418},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5343},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5451},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5673},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5675},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5614},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5445},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.56},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5441},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5322},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5312},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5329},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5173},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.501},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5068},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5004},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4961},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4935},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4887},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4872},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4789},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4866},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4792},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4818},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4797},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4753},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4819},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4901},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4951},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.481},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4729},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4741},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.466},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4813},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4891},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4947},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4921},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5092},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.515},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5093},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.516},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5083},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.513},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5077},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5073},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5055},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5139},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5081},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5041},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5056},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5184},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5168},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5162},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5119},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5029},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5063},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5133},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5185},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5006},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4996},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4881},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4869},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4758},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4722},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4584},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4525},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.452},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.457},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4589},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4578},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4559},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4518},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4528},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4561},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4475},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4471},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4413},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4399},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4478},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4244},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4238},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4017},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.486},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.491},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4937},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4941},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5026},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5055},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4924},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4971},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4944},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4903},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5072},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5332},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5306},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5247},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5239},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.483},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4823},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4818},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4765},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4836},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4892},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4614},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4547},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4528},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4559},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4721},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4621},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4497},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4762},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4843},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4701},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.472},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.472},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4739},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4761},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4511},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4495},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.439},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4469},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4424},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.426},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4223},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4252},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.418},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4091},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4041},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4229},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.425},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4229},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4228},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4236},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4269},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4004},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4042},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4209},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4261},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.423},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.432},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4353},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4483},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4748},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4792},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4761},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.479},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4818},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4787},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4661},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4641},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4662},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4656},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4591},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4535},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4664},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4975},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4831},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.486},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4735},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4771},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4599},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4647},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.47},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4681},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4623},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4546},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4677},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4464},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4402},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4494},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4849},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4892},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4781},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.475},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4876},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.504},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5177},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5114},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5238},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5276},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5458},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5049},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5145},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4898},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4747},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4659},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4782},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4918},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5059},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5072},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5054},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5205},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5071},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4893},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.489},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4493},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4683},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4767},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5146},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4938},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.5277},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.499},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.601},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.552},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.459},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4017},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3325},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3158},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.2725},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.2674},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.2671},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.2566},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.2518},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.2569},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.2704},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.2681},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.2669},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.2837},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.2927},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.2898},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.2949},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.288},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3091},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.2898},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.2869},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.2994},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.303},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3089},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3034},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.299},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3026},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3056},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3106},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3085},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3024},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3094},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3155},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3129},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3185},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3077},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.303},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3059},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.306},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3109},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3255},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.2994},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.31},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.325},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3248},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3318},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.343},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3695},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3755},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3736},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3697},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3567},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3619},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3649},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3472},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3373},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3362},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3292},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3441},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3496},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3498},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3506},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3499},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3478},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3479},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3529},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.36},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.356},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3556},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3534},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3599},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3702},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.37},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3771},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3858},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3767},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3833},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3919},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4001},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4093},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4103},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4106},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4004},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.3962},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4045},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4136},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4195},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4247},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4177},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4314},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4381},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4426},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007960,"lxr_nv_fc":1.4461}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48484,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}