window.pageData = {"fund":{"_id":3000000008415,"stockCode":"008415","name":"国泰大制造两年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8415,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"国泰大制造两年持有期混合","followedNum":16,"inceptionDate":"2020-05-28T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰大制造两年持有期混合","setUpDate":"2020-05-28T16:00:00.000Z","setUpAssetScale":1795071269.84,"setUpShares":1795071269.84,"memoNum":1,"pinyin":"gtdzzlncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"程洲","stockType":"fund_manager","stockCode":"db20036910","exchange":"fm","tickerId":326080050}],"hotMetrics":{"fss":{"stockId":3000000008415,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":12228,"f_h_s_a":30669,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000008415,"type":"fpr","f_p_r_fys_ssc":8947,"f_p_r_fys_ssrp":0.26168119830091663,"f_p_r_m1_ssc":9334,"f_p_r_m1_ssrp":0.28318868531018965,"f_p_r_m3_ssc":9171,"f_p_r_m3_ssrp":0.33969465648854963,"f_p_r_m6_ssc":8947,"f_p_r_m6_ssrp":0.26201654370668453,"f_p_r_y1_ssc":8422,"f_p_r_y1_ssrp":0.2835767723548272,"f_p_r_y2_ssc":7792,"f_p_r_y2_ssrp":0.24002053651649338,"f_p_r_y3_ssc":7007,"f_p_r_y3_ssrp":0.3073080216956894,"f_cagr_p_r_fs_ssc":9328,"f_cagr_p_r_fs_ssrp":0.39744826846788894,"f_p_r_y5_ssc":4529,"f_p_r_y5_ssrp":0.34783568904593637},"fp":{"stockId":3000000008415,"type":"fp","f_p_r_fys":0.2212898212898211,"f_p_r_m1":0.03701260143827967,"f_p_r_m3":0.1531914893617028,"f_p_r_m6":0.2212898212898211,"f_p_r_y1":0.499666062398626,"f_cagr_p_r_fs":0.0770246062495723,"f_p_r_d1":0.00457866536775442,"f_p_r_y3":0.43713998354210415,"f_p_r_y2":0.9001450676982596,"last_data_date":"2026-07-02T16:00:00.000Z","f_p_r_y5":0.2022334404160917,"f_i_d":"2020-05-28T16:00:00.000Z"},"ff":{"stockId":3000000008415,"type":"ff","f_m_f":3549301,"f_m_f_r":0.012,"f_c_f":591550,"f_c_f_r":0.002,"f_m_a_c_f":4140851,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000008415,"type":"f_nlacan","f_nv_d":"2026-07-02T16:00:00.000Z","f_nv":1.5718,"f_nv_cr":0.006983150746364464},"f_as":{"stockId":3000000008415,"type":"f_as","f_tas":392760202.4425,"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":3000000008415,"stockId":688503,"holdings":445000,"marketCap":36819300,"netValueRatio":0.0937,"quarterlyChange":0.3563934426229509,"stock":{"name":"聚和材料","exchange":"sh","stockType":"company","stockCode":"688503","tickerId":688503}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008415,"stockId":300677,"holdings":537400,"marketCap":31534632,"netValueRatio":0.0803,"quarterlyChange":0.5084832904884322,"stock":{"stockCode":"300677","exchange":"sz","stockType":"company","tickerId":300677,"name":"英科医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008415,"stockId":300750,"holdings":65000,"marketCap":26110500,"netValueRatio":0.0665,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008415,"stockId":605088,"holdings":684460,"marketCap":23271640,"netValueRatio":0.0593,"quarterlyChange":-0.044943820224719544,"stock":{"stockCode":"605088","tickerId":605088,"exchange":"sh","stockType":"company","name":"冠盛股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008415,"stockId":688606,"holdings":330634,"marketCap":20757202,"netValueRatio":0.0528,"quarterlyChange":-0.01737361089372358,"stock":{"stockCode":"688606","tickerId":688606,"exchange":"sh","stockType":"company","name":"奥泰生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008415,"stockId":603612,"holdings":700000,"marketCap":17963000,"netValueRatio":0.0457,"quarterlyChange":0.10085106382978704,"stock":{"stockCode":"603612","exchange":"sh","stockType":"company","tickerId":603612,"name":"索通发展"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008415,"stockId":300274,"holdings":114400,"marketCap":17246944,"netValueRatio":0.0439,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008415,"stockId":2273,"holdings":700000,"marketCap":15428000,"netValueRatio":0.0393,"quarterlyChange":-0.12261146496815256,"stock":{"stockCode":"002273","exchange":"sz","stockType":"company","tickerId":2273,"name":"水晶光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008415,"stockId":2475,"holdings":300000,"marketCap":14778000,"netValueRatio":0.0376,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008415,"stockId":601233,"holdings":800000,"marketCap":14440000,"netValueRatio":0.0368,"quarterlyChange":0.04880883207437403,"stock":{"stockCode":"601233","exchange":"sh","stockType":"company","tickerId":601233,"name":"桐昆股份"}}],"lastFsMetrics":{"latestTurnoverRate":3.740146642897218,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-07-02T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5718},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5609},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5796},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5736},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5095},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4777},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5071},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.512},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4863},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5173},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.525},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5286},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5185},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5062},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4592},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.46},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4623},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4871},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4474},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4883},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5123},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5157},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5237},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.508},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5271},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5665},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5634},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5921},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5991},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5753},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5499},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5931},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5863},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5678},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5736},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5963},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.6172},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.6132},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.6233},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5899},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5935},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5755},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5517},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5573},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5293},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5378},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5177},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5055},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5292},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5248},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5147},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5184},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.515},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4763},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4875},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4759},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.465},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4395},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4345},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3816},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.363},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3825},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4076},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3873},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4147},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4123},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.392},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4196},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3857},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3674},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4109},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4269},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4672},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4561},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4847},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.497},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.489},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4925},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4812},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4401},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4537},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4466},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4265},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4388},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4928},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.5064},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4798},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4728},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4635},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4502},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4767},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4584},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4564},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4595},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4155},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4131},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4298},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.411},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3661},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4038},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4042},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4381},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4397},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.446},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4514},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4179},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4156},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3985},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4141},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.4073},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3993},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3831},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3807},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.395},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3922},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3821},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3811},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3505},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3269},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.287},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2932},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2925},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2931},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3017},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2928},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2677},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2645},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2531},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.243},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2596},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2341},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2545},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2635},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2517},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.265},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2627},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2749},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2682},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2537},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2519},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2534},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2738},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2535},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2375},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2338},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2259},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2103},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.1954},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2414},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2546},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2643},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2845},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3006},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3225},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.305},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3147},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3259},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3146},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3121},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3006},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2862},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3146},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3261},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3329},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3565},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3339},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3567},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3324},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3016},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3027},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3136},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2872},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2822},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3319},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.325},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2978},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3307},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3462},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3678},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3623},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3458},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3208},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3308},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.3338},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2993},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2989},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2742},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2631},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2744},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2632},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2552},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2495},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2473},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2119},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2212},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2414},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2196},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.168},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.1878},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.1981},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2256},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2191},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2046},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.1966},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2199},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.2087},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.1939},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.1784},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.1818},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.1773},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.1841},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.1728},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.1491},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.1696},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.1586},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.1597},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.1532},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.144},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.1428},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.1323},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.1151},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0997},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.087},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.1018},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.1115},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.107},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.1032},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.1036},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0914},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0908},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0818},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0641},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0692},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0615},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0535},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.05},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0487},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0485},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0505},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0536},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0404},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0373},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0481},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0414},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0486},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0463},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0397},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0291},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0391},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0186},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9976},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9862},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9913},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0039},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9995},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0001},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9851},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9995},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9983},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.984},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.997},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9966},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9914},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9766},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9649},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.958},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9739},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9645},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9679},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9759},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9831},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9934},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0061},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.007},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.994},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9901},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9817},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.996},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9938},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9989},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9756},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.99},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9776},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9758},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9489},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9385},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9323},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9386},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9257},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9321},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9175},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9213},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9014},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.8972},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.8953},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9151},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9198},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9158},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9069},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.8677},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.8629},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.8849},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9878},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0216},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0054},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.003},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0163},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0319},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0356},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0183},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0193},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0172},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0337},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0393},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0444},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0421},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0388},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0214},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0319},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0301},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0312},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0265},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.03},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0154},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0069},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0079},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.009},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0324},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0368},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.02},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0273},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.031},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0159},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.005},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9818},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9903},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9951},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9875},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0038},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9809},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9795},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9827},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9526},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9334},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9375},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9507},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9351},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9456},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9543},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9588},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9469},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9437},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9418},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9417},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9064},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9114},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9315},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9267},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9199},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9017},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.8918},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9099},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9235},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9433},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9438},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9475},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9423},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9484},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9309},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9426},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9379},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9414},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9458},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9536},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9633},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9782},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9715},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9703},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9705},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9728},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9634},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9504},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9655},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9694},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9576},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9333},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9399},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9217},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9254},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9172},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9542},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.96},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9475},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9247},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9476},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.973},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.001},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9996},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":1.0143},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9906},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9911},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9844},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9862},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9578},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9413},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9517},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9484},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9515},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9661},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9495},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9349},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9387},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9339},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9274},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9249},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9066},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9061},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9123},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9263},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.8995},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9287},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9222},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9942},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.9446},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.8656},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.8227},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7989},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.794},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7663},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7679},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7723},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.766},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.77},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7809},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7825},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7788},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7803},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7858},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.804},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.8027},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.8067},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7968},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.8054},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7932},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7749},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7717},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7748},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7726},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7752},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7777},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.777},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7867},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7878},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7839},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7771},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7853},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7815},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7829},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7869},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7875},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7885},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7746},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7973},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.808},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.813},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7808},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7846},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7927},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7811},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7802},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7975},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.8239},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.8243},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.8193},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.8154},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.824},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.826},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.8278},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.8295},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.811},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.8135},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008415,"lxr_nv_fc":0.7998}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48891,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}