window.pageData = {"fund":{"_id":3000000008026,"stockCode":"008026","stockType":"fund","areaCode":"cn","market":"a","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2019-10-27T16:00:00.000Z","setUpScale":13084000000,"custody":"兴业银行股份有限公司","tickerId":8026,"name":"汇添富稳健增长混合型证券投资基金","shortName":"汇添富稳健增长混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2019-11-04T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfwjzzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"胡昕炜","stockType":"fund_manager","stockCode":"8801406397","exchange":"fm","tickerId":82423160830}],"hotMetrics":{"fss":{"stockId":3000000008026,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0377,"f_ind_h_s_r":0.9623,"f_h_a":4798,"f_h_s_a":39535,"f_ind_h_s_r_c_1y":-0.037699999999999956,"f_ind_h_s_r_c_hy":-0.037699999999999956,"f_ins_h_s_r_c_1y":0.0377,"f_ins_h_s_r_c_hy":0.0377,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008026,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.35653235653235654,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.22746125300152806,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.23859727000332925,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.3813714285714286,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.6644246937304829,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.6989358941084869,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.5221818181818182,"f_p_r_y5_ssc":4235,"f_p_r_y5_ssrp":0.5125177137458667,"f_cagr_p_r_fs_ssc":9082,"f_cagr_p_r_fs_ssrp":0.5380464706530118},"fp":{"stockId":3000000008026,"type":"fp","f_p_r_fys":0.05831088575503096,"f_p_r_m1":0.028329484218629908,"f_p_r_m3":0.025172678434382423,"f_p_r_m6":0.0631118185435735,"f_p_r_y1":0.14386025004281566,"f_p_r_y3":0.12773322076825666,"f_cagr_p_r_fs":0.04595816856277146,"f_p_r_d1":-0.007046438577128722,"f_p_r_y2":0.16217156777449104,"f_p_r_y5":0.10671085335542663,"last_data_date":"2026-04-14T16:00:00.000Z"},"ff":{"stockId":3000000008026,"type":"ff","f_m_f":3743242,"f_m_f_r":0.01,"f_c_f":748648,"f_c_f_r":0.002,"f_m_a_c_f":4491890,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-11-14T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-13T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000008026,"type":"f_nlacan","f_nv_d":"2026-04-14T16:00:00.000Z","f_nv":1.3358,"f_nv_cr":-0.0005985335926977919},"f_as":{"stockId":3000000008026,"type":"f_as","f_tas":190204141.6588,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008025,"stockCode":"008025","stockType":"fund","areaCode":"cn","market":"a","followedNum":15,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2019-10-27T16:00:00.000Z","setUpScale":13084000000,"custody":"兴业银行股份有限公司","tickerId":8025,"name":"汇添富稳健增长混合型证券投资基金","shortName":"汇添富稳健增长混合A","fundSecondLevel":"hybrid","__csrcFundId":6744,"fundStatus":"normal","lastUpdated":"2025-01-08T23:14:17.703Z","masterFundFlag":1,"inceptionDate":"2019-11-04T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富稳健增长混合","pinyin":"htfwjzzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008025,"stockId":1000000000000700,"holdings":21600,"marketCap":11686221,"netValueRatio":0.024,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008025,"stockId":333,"holdings":148800,"marketCap":11628720,"netValueRatio":0.0238,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008025,"stockId":300502,"holdings":21900,"marketCap":9436272,"netValueRatio":0.0194,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008025,"stockId":600276,"holdings":153100,"marketCap":9120167,"netValueRatio":0.0187,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16743535988819047,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008025,"stockId":688498,"holdings":10732,"marketCap":6889836,"netValueRatio":0.0141,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.49648018648018666,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008025,"stockId":2353,"holdings":91700,"marketCap":6495111,"netValueRatio":0.0133,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.27163375224416586,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008025,"stockId":2738,"holdings":67600,"marketCap":5309980,"netValueRatio":0.0109,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5868686868686868,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008025,"stockId":2518,"holdings":107735,"marketCap":5227302,"netValueRatio":0.0107,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17510293049164471,"stock":{"stockCode":"002518","exchange":"sz","stockType":"company","tickerId":2518,"name":"科士达"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008025,"stockId":688777,"holdings":104842,"marketCap":5172904,"netValueRatio":0.0106,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10421205519244736,"stock":{"stockCode":"688777","tickerId":688777,"exchange":"sh","stockType":"company","name":"中控技术"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008025,"stockId":1000000000000883,"holdings":257000,"marketCap":4944316,"netValueRatio":0.0101,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1191359874222353,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}}],"bondHoldings":[{"_id":"69723ada1987889646e6fdc0","date":"2025-12-30T16:00:00.000Z","fundId":3000000008025,"stockCode":"240335","stockName":"23招证11","holdings":280000,"marketCap":28363963,"netValueRatio":0.0582,"lastUpdated":"2026-01-22T14:57:30.667Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ada1987889646e6fdc1","date":"2025-12-30T16:00:00.000Z","fundId":3000000008025,"stockCode":"019766","stockName":"25国债01","holdings":259000,"marketCap":26188916,"netValueRatio":0.0537,"lastUpdated":"2026-01-22T14:57:30.675Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ada1987889646e6fdc2","date":"2025-12-30T16:00:00.000Z","fundId":3000000008025,"stockCode":"242400009","stockName":"24农行永续债02","holdings":200000,"marketCap":20542454,"netValueRatio":0.0421,"lastUpdated":"2026-01-22T14:57:30.681Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ada1987889646e6fdc3","date":"2025-12-30T16:00:00.000Z","fundId":3000000008025,"stockCode":"115843","stockName":"23中财G3","holdings":200000,"marketCap":20287002,"netValueRatio":0.0416,"lastUpdated":"2026-01-22T14:57:30.695Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ada1987889646e6fdc4","date":"2025-12-30T16:00:00.000Z","fundId":3000000008025,"stockCode":"115817","stockName":"23银河G3","holdings":200000,"marketCap":20278579,"netValueRatio":0.0416,"lastUpdated":"2026-01-22T14:57:30.706Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3358},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3366},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3283},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3311},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3226},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3179},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.294},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2948},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2881},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2959},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2784},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2879},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2878},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2826},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2923},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2801},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2692},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.289},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2865},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2968},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2867},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.301},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.299},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3039},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3083},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3089},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2875},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2987},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2954},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2913},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2944},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3132},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3166},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3194},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3149},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3106},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3003},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3086},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2982},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3014},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2982},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2855},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2913},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3026},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3078},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2976},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3108},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3134},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3207},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3159},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3107},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3133},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3111},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3086},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2994},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3085},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.3059},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.303},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2983},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2907},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2962},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2918},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2874},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2894},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2822},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.278},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2622},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2681},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2687},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2721},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2723},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2734},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2719},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2707},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2609},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2563},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2632},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2521},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2622},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2694},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2606},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2635},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2622},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2658},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2601},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2551},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2525},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2526},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2545},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2496},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2448},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.245},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2414},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.234},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2281},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2479},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2513},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.251},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2594},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2607},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2687},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2593},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2545},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2566},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.254},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2613},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2527},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2504},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2573},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.257},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2584},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2612},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2587},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2637},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2574},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2523},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2517},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2555},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2481},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2457},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.258},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2565},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2463},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2633},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2682},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2822},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2801},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2797},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2743},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.282},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2811},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2757},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2748},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2723},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2743},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2714},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.265},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2634},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2646},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2631},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.262},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2637},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2634},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2641},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2455},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2592},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.255},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.261},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2569},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2556},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2468},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2558},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2551},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2447},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.239},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2389},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2363},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.23},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2256},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2217},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2213},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.214},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2108},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2135},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.214},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2127},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2108},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.205},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2009},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2067},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2116},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2098},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2071},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2039},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.208},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2065},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2037},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2025},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2037},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2018},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2002},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1996},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1972},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1966},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.198},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.201},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2006},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1984},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1999},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1943},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1945},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1908},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1908},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1905},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1933},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1914},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1881},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.189},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1876},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1939},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1951},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.199},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1997},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2021},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2066},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.202},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2046},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2041},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.207},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2037},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2005},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1987},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2016},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2012},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2002},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2012},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2062},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.208},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2126},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2092},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2036},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.203},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2071},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2091},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2043},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.2038},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1969},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1934},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1906},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1939},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1886},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1852},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1817},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1793},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1801},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1802},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1731},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1692},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1657},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1679},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1655},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1678},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1656},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1607},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1598},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1472},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1438},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1379},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1767},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.185},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1826},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1823},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1813},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1825},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1791},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1769},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.179},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1739},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1805},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1841},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1824},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1731},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1763},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1648},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1682},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1676},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1696},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1779},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1831},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1704},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1636},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1648},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1637},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.174},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1718},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.164},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1713},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1751},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1713},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1761},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1728},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1702},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1713},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1661},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1692},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1646},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1686},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.167},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1636},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.16},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1581},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1526},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1536},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1548},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1595},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1595},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1579},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1565},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1514},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1546},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1469},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.15},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1555},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1567},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.157},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1567},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1561},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1564},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1621},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1616},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1602},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1616},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1592},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1605},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1598},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1566},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1576},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1574},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1548},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1557},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1554},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1637},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1585},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1581},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1565},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1501},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1444},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1454},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1444},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1443},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1413},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1387},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1402},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1359},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1345},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1356},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1429},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.144},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1438},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1405},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1433},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.148},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1522},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1515},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1546},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1587},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.163},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1592},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1643},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1599},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1587},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1571},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1578},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1642},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1669},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1657},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1667},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1664},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1663},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1651},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1663},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1572},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1573},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1597},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1675},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1645},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1675},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1549},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1705},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1658},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1533},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1542},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1491},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1481},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1432},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1428},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1424},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1423},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1386},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1375},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1375},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1371},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1375},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1424},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1439},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1439},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1479},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1475},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1477},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1462},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1444},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1457},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1445},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1436},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1424},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1421},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1427},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1464},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1457},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1425},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1438},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1446},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1436},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1455},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1459},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.144},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1403},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1417},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1454},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1472},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1488},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1423},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1456},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1418},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1406},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1451},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1475},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1524},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1499},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1516},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.15},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1547},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1577},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.158},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1562},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1502},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1546},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1537},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1581},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1607},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1624},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1623},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1646},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1625},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1626},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1632},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1701},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1679},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1671},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1686},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1757},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1742},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1692},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1687},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1689},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1675},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1669},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.164},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1681},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1692},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1674},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1745},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1718},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1691},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1683},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1745},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1761},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1781},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1731},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1747},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1775},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1833},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1868},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1833},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1826},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.184},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1842},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1841},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1839},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.183},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1786},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.182},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1809},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1698},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1652},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.165},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1569},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1585},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1552},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1467},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1409},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.1419},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000008026,"lxr_nv_fc":1.142}],"indexCandlestickList":[{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48151,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}