window.pageData = {"fund":{"_id":3000000008269,"stockCode":"008269","areaCode":"cn","stockType":"fund","tickerId":8269,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"大成睿享混合型证券投资基金","shortName":"大成睿享混合A","custody":"中国农业银行股份有限公司","fundType":"stock","ipoDate":"2019-12-01T16:00:00.000Z","setUpScale":5420800000,"followedNum":131,"fundStatus":"normal","market":"a","masterFundFlag":1,"inceptionDate":"2019-12-29T16:00:00.000Z","fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成睿享混合","memoNum":9,"setUpDate":"2019-12-29T16:00:00.000Z","pinyin":"dcrxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"name":"徐彦","stockType":"fund_manager","stockCode":"db20153064","exchange":"fm","tickerId":2425120070}],"hotMetrics":{"fss":{"stockId":3000000008269,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.562,"f_ins_h_s_r_c_hy":-0.05469999999999997,"f_ins_h_s_r_c_1y":-0.07809999999999995,"f_ind_h_s_r":0.43799999999999994,"f_ind_h_s_r_c_hy":0.05469999999999997,"f_ind_h_s_r_c_1y":0.07809999999999995,"f_h_a":140195,"f_h_s_a":20614,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008269,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.6198246198246198,"f_p_r_m1_ssc":9164,"f_p_r_m1_ssrp":0.8213467205063844,"f_p_r_m3_ssc":9022,"f_p_r_m3_ssrp":0.5571444407493626,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.7521123544188171,"f_p_r_y1_ssc":8328,"f_p_r_y1_ssrp":0.6686681878227453,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.5238774980534648,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.31534545454545454,"f_p_r_y5_ssc":4237,"f_p_r_y5_ssrp":0.11284230406043437,"f_cagr_p_r_fs_ssc":9068,"f_cagr_p_r_fs_ssrp":0.21131576044998346},"fp":{"stockId":3000000008269,"type":"fp","f_p_r_fys":0.02209785368105255,"f_p_r_m1":-0.012761925991974898,"f_p_r_m3":0.0010171215460248462,"f_p_r_m6":0.011245575978992894,"f_p_r_y1":0.15144621384465395,"f_p_r_y3":0.27556163594469973,"f_cagr_p_r_fs":0.1233082956822329,"f_p_r_d1":0.003449573507275483,"f_p_r_y2":0.32369423895987426,"f_p_r_y5":0.6157801472230509,"last_data_date":"2026-04-16T16:00:00.000Z"},"ff":{"stockId":3000000008269,"type":"ff","f_m_f":40810245,"f_m_f_r":0.012,"f_c_f":6801707,"f_c_f_r":0.002,"f_m_a_c_f":47611952,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000008269,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":1.7715,"f_nv_cr":-0.003263377032577508},"f_as":{"stockId":3000000008269,"type":"f_as","f_tas":4611358604.9524,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008270,"stockCode":"008270","areaCode":"cn","stockType":"fund","tickerId":8270,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"大成睿享混合型证券投资基金","shortName":"大成睿享混合C","custody":"中国农业银行股份有限公司","fundType":"stock","ipoDate":"2019-12-01T16:00:00.000Z","setUpScale":5420800000,"__csrcFundId":6904,"fundStatus":"normal","lastUpdated":"2025-01-04T00:32:02.194Z","market":"a","inceptionDate":"2019-12-29T16:00:00.000Z","followedNum":26,"fundCollectionId":4000050090000,"currency":"CNY","memoNum":3,"setUpDate":"2019-12-29T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcrxhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008269,"stockId":739,"holdings":26793732,"marketCap":435934019,"netValueRatio":0.0557,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.006715506715506803,"stock":{"stockCode":"000739","exchange":"sz","stockType":"company","tickerId":739,"name":"普洛药业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008269,"stockId":600938,"holdings":13416300,"marketCap":404903934,"netValueRatio":0.0517,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.18475692005676136,"stock":{"name":"中国海油","exchange":"sh","stockType":"company","stockCode":"600938","tickerId":600938}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008269,"stockId":1000000000000941,"holdings":4505081,"marketCap":332443775,"netValueRatio":0.0425,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03313609467455625,"stock":{"stockCode":"00941","exchange":"hk","stockType":"company","tickerId":941,"name":"中国移动"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008269,"stockId":2773,"holdings":10907156,"marketCap":326887465,"netValueRatio":0.0418,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19065622468268983,"stock":{"stockCode":"002773","exchange":"sz","stockType":"company","tickerId":2773,"name":"康弘药业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008269,"stockId":2318,"holdings":9133561,"marketCap":264416590,"netValueRatio":0.0338,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1879359868691015,"stock":{"stockCode":"002318","exchange":"sz","stockType":"company","tickerId":2318,"name":"久立特材"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008269,"stockId":601333,"holdings":64198801,"marketCap":195164355,"netValueRatio":0.0249,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08982035928143661,"stock":{"stockCode":"601333","exchange":"sh","stockType":"company","tickerId":601333,"name":"广深铁路"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008269,"stockId":603899,"holdings":6576500,"marketCap":177960090,"netValueRatio":0.0227,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.013488880787459356,"stock":{"stockCode":"603899","exchange":"sh","stockType":"company","tickerId":603899,"name":"晨光股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008269,"stockId":603658,"holdings":4756168,"marketCap":168463470,"netValueRatio":0.0215,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09642857142857142,"stock":{"stockCode":"603658","exchange":"sh","stockType":"company","tickerId":603658,"name":"安图生物"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008269,"stockId":1000000000000763,"holdings":6818600,"marketCap":167147006,"netValueRatio":0.0214,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.23131512644674568,"stock":{"stockCode":"00763","exchange":"hk","stockType":"company","tickerId":763,"name":"中兴通讯"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008269,"stockId":601949,"holdings":25603200,"marketCap":165140640,"netValueRatio":0.0211,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.043026706231454326,"stock":{"stockCode":"601949","exchange":"sh","stockType":"company","tickerId":601949,"name":"中国出版"}}],"bondHoldings":[{"_id":"69723ade1987889646e6febe","date":"2025-12-30T16:00:00.000Z","fundId":3000000008269,"stockCode":"250019","stockName":"25附息国债19","holdings":1300000,"marketCap":130422375,"netValueRatio":0.0167,"lastUpdated":"2026-01-22T14:57:34.133Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ade1987889646e6febf","date":"2025-12-30T16:00:00.000Z","fundId":3000000008269,"stockCode":"242580034","stockName":"25成都银行永续债01","holdings":200000,"marketCap":20026927,"netValueRatio":0.0026,"lastUpdated":"2026-01-22T14:57:34.139Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.3931016807672265,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7715},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7773},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7746},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7693},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7731},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.781},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7756},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.777},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7603},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7538},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7712},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7729},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7589},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7667},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7627},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7498},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7571},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7486},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.73},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7633},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7807},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7909},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7944},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.8035},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.8048},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.8088},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.807},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.8007},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7941},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7949},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7847},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.782},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7962},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.8006},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7995},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7936},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7989},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7899},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7743},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7918},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7914},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.789},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.791},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7854},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7871},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7885},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7719},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7608},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7978},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.8188},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.8136},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.8013},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.8072},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7987},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.79},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7828},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7808},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7753},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7697},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7796},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7763},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7836},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7761},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7577},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7475},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7461},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7547},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7449},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7332},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7305},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7261},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7362},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7388},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7346},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7315},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7316},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.733},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7283},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7275},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7174},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7279},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7344},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7236},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.738},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7361},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7441},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7476},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.746},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7445},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7468},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7539},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7386},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7356},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7357},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7323},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7242},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7207},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7353},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.736},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7368},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7464},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7572},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7625},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7595},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7572},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7616},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7469},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7515},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7399},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.74},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.756},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7549},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.761},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7755},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7688},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7731},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7635},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7614},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7612},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7668},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7608},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7518},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7755},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7748},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7631},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7795},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7894},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7904},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7729},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7692},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7636},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7704},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7643},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7513},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7668},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7678},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7692},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7755},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7725},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7707},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7707},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7739},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7596},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7538},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7652},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7526},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7355},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7529},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7604},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7752},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7593},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7592},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7525},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7686},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7759},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7682},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7557},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7454},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7305},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7361},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7243},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7162},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7222},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7117},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7091},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7012},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7024},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.707},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.698},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.692},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6889},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6873},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7054},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7099},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7006},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7049},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.7068},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6907},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6957},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6819},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.671},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6609},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6443},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6447},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6397},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6352},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6301},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6232},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6289},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6184},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6238},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6254},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6131},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6193},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6178},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6088},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6041},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6106},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6009},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5883},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5843},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5846},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5984},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6019},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6117},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6128},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6231},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6206},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6189},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6237},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6065},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6064},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6005},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5958},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5917},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5921},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.578},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5779},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5781},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5774},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5821},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5874},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5805},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5729},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5724},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5695},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5788},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5759},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5812},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5698},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5742},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5706},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5688},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5524},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5461},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.544},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5503},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5464},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5496},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5489},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5492},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5379},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5385},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5406},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5519},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5567},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.545},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5376},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5183},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5097},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5053},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5819},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5928},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5945},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5794},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5895},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.594},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5829},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5774},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.583},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5862},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6003},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6114},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6171},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6108},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.609},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5978},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.608},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6079},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5999},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5944},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6013},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5794},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5638},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5584},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5761},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6017},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6078},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6003},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.616},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.6095},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5771},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5772},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5651},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5799},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5737},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5634},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5785},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5648},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5688},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5672},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5603},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5457},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5357},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5469},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5321},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.541},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5386},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5277},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5269},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.515},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.516},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5218},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4911},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4898},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5043},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4951},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5052},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5032},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4998},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5162},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5449},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5637},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.557},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5493},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5352},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5297},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5172},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5266},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5286},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5181},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5097},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5102},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5113},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.528},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5219},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5197},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5209},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5162},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5036},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5039},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5128},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5139},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4997},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4906},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4961},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4766},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4813},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4797},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5049},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5089},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5029},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4998},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5057},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5082},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5352},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5273},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5384},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5203},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.5169},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4946},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4982},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4787},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4693},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4769},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4747},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4845},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4992},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4888},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.483},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4877},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4781},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.481},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4751},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.448},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4591},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4572},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4798},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.469},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.492},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4821},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.544},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4911},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4177},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3784},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3485},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3424},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3165},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3156},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3168},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3046},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3056},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3116},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.313},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.317},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3156},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3232},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3311},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3227},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3269},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3179},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3265},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3163},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3073},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3048},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3058},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3002},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3008},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3092},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3138},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3286},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3276},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3336},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3291},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3383},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3306},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3353},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3412},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3427},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3412},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3298},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.346},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.356},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3537},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3301},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3357},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.335},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3277},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3306},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3392},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3539},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3507},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.351},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3514},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3569},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3485},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3563},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3572},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3402},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3415},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.323},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3357},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3285},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3383},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3387},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3436},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3395},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3396},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3301},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.345},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.329},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3326},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3538},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3569},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3697},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3758},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3647},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3656},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3671},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3706},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3678},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3774},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3775},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3832},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3897},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3854},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3866},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3865},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3907},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.388},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3929},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3795},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3897},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4024},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3948},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4012},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4006},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3988},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3959},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.4039},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3988},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3902},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3936},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3741},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3852},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3873},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3595},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3585},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3523},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3375},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3391},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3249},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3301},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.333},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000008269,"lxr_nv_fc":1.3381}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48165,"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"}}