window.pageData = {"fund":{"_id":3000000008372,"stockCode":"008372","areaCode":"cn","stockType":"fund","tickerId":8372,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"富国阿尔法两年持有期混合型证券投资基金","shortName":"富国阿尔法两年持有期混合","custody":"中国建设银行股份有限公司","fundType":"stock","ipoDate":"2019-11-27T16:00:00.000Z","setUpScale":1124840000,"fundStatus":"normal","market":"a","masterFundFlag":1,"inceptionDate":"2019-12-23T16:00:00.000Z","followedNum":7,"fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国阿尔法两年持有期混合","setUpDate":"2019-12-23T16:00:00.000Z","pinyin":"fgaeflncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"张弘","stockType":"fund_manager","stockCode":"db20175771","exchange":"fm","tickerId":2608130060}],"hotMetrics":{"fss":{"stockId":3000000008372,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0319,"f_ins_h_s_r_c_hy":0.004799999999999999,"f_ins_h_s_r_c_1y":0.008299999999999998,"f_ind_h_s_r":0.9681000000000001,"f_ind_h_s_r_c_hy":-0.0048000000000000265,"f_ind_h_s_r_c_1y":-0.008299999999999974,"f_h_a":18500,"f_h_s_a":29047,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008372,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.1722413601511279,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.11867916303400175,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.10768038955289952,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.34642612468600137,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.40454163162321277,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.3866320571057755,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.38398953944500946,"f_p_r_y5_ssc":4259,"f_p_r_y5_ssrp":0.20479098168154064,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.22139248846914122},"fp":{"stockId":3000000008372,"type":"fp","f_p_r_fys":0.1539800157179747,"f_p_r_m1":0.16147804960732226,"f_p_r_m3":0.1021338194295518,"f_p_r_m6":0.09818900582296064,"f_p_r_y1":0.35359188779877493,"f_p_r_y3":0.2649683096424804,"f_cagr_p_r_fs":0.12050731256788394,"f_p_r_d1":-0.007880434782608803,"f_p_r_y2":0.4722480842225858,"f_p_r_y5":0.3551087673038842,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000008372,"type":"ff","f_m_f":4107441,"f_m_f_r":0.008,"f_c_f":984987,"f_c_f_r":0.002,"f_m_a_c_f":5092428,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2024-11-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-14T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01},"f_nlacan":{"stockId":3000000008372,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":2.0557,"f_nv_cr":-0.019835025985791233},"f_as":{"stockId":3000000008372,"type":"f_as","f_tas":298527163.6416,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008372,"stockId":300502,"holdings":63000,"marketCap":27898920,"netValueRatio":0.0935,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008372,"stockId":300308,"holdings":43500,"marketCap":24769335,"netValueRatio":0.083,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008372,"stockId":338,"holdings":606200,"marketCap":14694288,"netValueRatio":0.0492,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008372,"stockId":2353,"holdings":109800,"marketCap":10628640,"netValueRatio":0.0356,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008372,"stockId":534,"holdings":272600,"marketCap":9660944,"netValueRatio":0.0324,"quarterlyChange":0.6109090909090911,"stock":{"stockCode":"000534","exchange":"sz","stockType":"company","tickerId":534,"name":"万泽股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008372,"stockId":300604,"holdings":79300,"marketCap":9599265,"netValueRatio":0.0322,"quarterlyChange":0.1948474977790926,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008372,"stockId":688717,"holdings":79307,"marketCap":9278919,"netValueRatio":0.0311,"quarterlyChange":0.8993506493506485,"stock":{"name":"艾罗能源","exchange":"sh","stockType":"company","stockCode":"688717","tickerId":688717}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008372,"stockId":601899,"holdings":282000,"marketCap":9227040,"netValueRatio":0.0309,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008372,"stockId":933,"holdings":295100,"marketCap":9089080,"netValueRatio":0.0304,"quarterlyChange":0.12122315253003313,"stock":{"stockCode":"000933","exchange":"sz","stockType":"company","tickerId":933,"name":"神火股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008372,"stockId":2916,"holdings":37100,"marketCap":8143821,"netValueRatio":0.0273,"quarterlyChange":-0.05501743510267354,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}}],"bondHoldings":[{"_id":"69e8f9c51398d79843001351","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008372,"stockCode":"019792","stockName":"25国债19","holdings":29000,"marketCap":2921900,"netValueRatio":0.0098,"lastUpdated":"2026-04-22T16:39:33.068Z"}],"lastFsMetrics":{"latestTurnoverRate":6.036935145539815,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":2.0557},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":2.0973},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":2.1144},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":2.0477},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":2.0515},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":2.0346},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9834},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.915},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9411},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9207},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9301},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8728},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8563},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7569},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7549},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7547},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7832},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7344},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7674},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7661},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7573},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7944},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7699},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7366},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8016},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7841},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8284},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7962},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8475},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8538},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8889},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9162},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9233},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8843},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9255},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.931},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8985},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9119},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9732},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9267},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9352},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9126},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8804},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8235},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8613},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8554},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8573},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.856},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8062},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8163},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8595},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8728},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8487},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9312},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9612},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9814},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.926},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8957},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8652},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8684},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8517},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.827},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8553},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8543},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8534},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8265},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8111},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.826},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8242},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8161},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8439},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8302},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8153},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7814},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8046},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7943},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8178},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8087},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8051},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.79},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7809},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7367},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7268},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7595},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.6958},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7378},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.762},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7427},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7689},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7553},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7502},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7226},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7109},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7013},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7182},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7376},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7289},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7124},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7198},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7084},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.6895},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.6857},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7681},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.781},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7792},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8089},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8173},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8625},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8298},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8224},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8473},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8493},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8685},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8243},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8202},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8563},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8442},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8963},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.918},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9006},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9186},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8719},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8238},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8416},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8528},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8321},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8223},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8655},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8612},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8136},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8956},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8957},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9571},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9574},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9408},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9086},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9545},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9446},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.937},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9481},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9206},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9397},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9447},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.943},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9485},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9793},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9621},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9069},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9086},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9119},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9653},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9048},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":2.0178},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.972},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":2.0316},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9441},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9097},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8799},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9451},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9943},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9046},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8869},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8811},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.9251},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.911},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8725},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8334},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.8352},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7687},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7667},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.749},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7491},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7858},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7769},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7666},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7533},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7828},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7665},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7878},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7498},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7045},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7229},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7142},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7173},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7336},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.7213},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.708},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.67},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.6657},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.6519},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.6399},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.6298},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.6342},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.6396},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.6417},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.6572},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.6454},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.6235},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.6298},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.6113},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.6005},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.6093},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.6158},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.6072},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5971},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5807},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5801},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.6039},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.6071},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.6296},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.6289},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.6219},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.6141},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.6108},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.6052},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5904},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5852},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5883},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5775},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5645},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5651},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5562},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5564},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5556},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.558},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5616},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5659},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5518},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5384},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5405},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5526},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5574},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5426},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5497},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5381},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.53},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5339},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5281},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5094},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5191},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5201},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5164},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5187},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5164},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5373},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5212},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.509},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5094},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5115},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5073},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.496},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4704},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.463},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4462},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4323},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4125},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5164},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5256},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.532},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5145},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5174},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5121},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4878},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4849},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.498},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4887},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5122},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5283},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.5163},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4974},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4987},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4644},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4643},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4716},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4604},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.472},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4718},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4502},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4316},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4226},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4262},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4407},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4353},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4254},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4441},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4574},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4456},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4577},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4606},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4588},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4555},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4352},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4422},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4278},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4275},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4249},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4158},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4089},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4152},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.404},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3938},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3901},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4059},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4079},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4142},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4197},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.411},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4101},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4029},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4129},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4259},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.437},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4273},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4305},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4296},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4318},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4571},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.461},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4518},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4538},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4579},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4499},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4347},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4114},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.417},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4223},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4138},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.415},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4023},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4199},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4109},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4161},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4139},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4033},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3907},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3972},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.387},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3717},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3699},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3711},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3778},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3679},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3621},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3621},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.382},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3858},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3831},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3891},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3774},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.377},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3844},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3752},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3923},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4063},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4206},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3908},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4055},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3903},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.389},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3762},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3844},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4001},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4057},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4114},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4194},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4261},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4225},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4191},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4307},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4157},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4324},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4254},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.455},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4425},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4586},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4302},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4915},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4261},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3483},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3062},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2723},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2659},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2413},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2472},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2546},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2514},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2441},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2506},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2656},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2668},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2682},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2793},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2863},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2881},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2902},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.288},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2989},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2936},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2874},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2943},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2942},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2984},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2977},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2931},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2949},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3005},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.301},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2969},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2947},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.303},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3006},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2957},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3034},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2994},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2964},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2967},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3008},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3061},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3207},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.2971},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3163},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3205},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3182},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3286},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3362},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3656},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3602},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3617},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.348},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3411},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3373},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3397},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3342},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3226},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3261},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3201},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3358},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3213},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3317},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3442},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3521},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3499},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.35},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3562},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.371},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3616},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3668},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.379},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3826},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3904},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.396},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4057},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.402},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4137},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4147},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4238},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4089},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4176},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4224},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4271},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.412},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3924},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3957},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3935},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.3978},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4067},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4019},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4092},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4108},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4167},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4277},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4286},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4371},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4418},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4596},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4485},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4431},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4522},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4444},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.455},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.451},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4269},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000008372,"lxr_nv_fc":1.4175}],"indexCandlestickList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48224,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}