window.pageData = {"fund":{"_id":3000000012258,"stockCode":"012258","shortName":"天弘鑫悦成长A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12258,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"天弘鑫悦成长混合型证券投资基金","fundCollectionId":4000050430000,"followedNum":0,"masterFundShortName":"天弘鑫悦成长","inceptionDate":"2021-12-27T16:00:00.000Z","setUpDate":"2021-12-27T16:00:00.000Z","setUpAssetScale":81679930.81,"setUpShares":81679930.81,"pinyin":"thxyczhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"managers":[{"name":"陈祥","stockType":"fund_manager","stockCode":"j101019877","exchange":"fm","tickerId":324262580}],"hotMetrics":{"fss":{"stockId":3000000012258,"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":429,"f_h_s_a":33497,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012258,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.16287878787878787,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.25459825750242016,"f_p_r_m3_ssc":9139,"f_p_r_m3_ssrp":0.16951192821186256,"f_p_r_m6_ssc":8896,"f_p_r_m6_ssrp":0.18684654300168635,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.2899690254944008,"f_p_r_y2_ssc":7791,"f_p_r_y2_ssrp":0.29550706033376123,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.4191984025103409,"f_cagr_p_r_fs_ssc":9239,"f_cagr_p_r_fs_ssrp":0.37443169517211516},"fp":{"stockId":3000000012258,"type":"fp","f_p_r_fys":0.3609293504030344,"f_p_r_m1":0.05794323626981179,"f_p_r_m3":0.30808495123507407,"f_p_r_m6":0.36416349809885906,"f_p_r_y1":0.5351946940522034,"f_cagr_p_r_fs":0.08415981125919969,"f_p_r_d1":-0.012385179069047347,"f_p_r_y2":0.6927341354092946,"f_p_r_y3":0.2731547196593338,"last_data_date":"2026-06-16T16:00:00.000Z","f_i_d":"2021-12-27T16:00:00.000Z"},"ff":{"stockId":3000000012258,"type":"ff","f_m_f":347946,"f_m_f_r":0.012,"f_c_f":57990,"f_c_f_r":0.002,"f_m_a_c_f":405936,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012258,"type":"f_nlacan","f_nv_d":"2026-06-16T16:00:00.000Z","f_nv":1.4351,"f_nv_cr":0.020116576627807525},"f_as":{"stockId":3000000012258,"type":"f_as","f_tas":17961977.0726,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012259,"name":"天弘鑫悦成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"012259","tickerId":12259,"shortName":"天弘鑫悦成长C","currency":"CNY","__csrcFundId":10188,"exchange":"jj","lastUpdated":"2025-01-08T23:14:24.480Z","inceptionDate":"2021-12-27T16:00:00.000Z","fundCollectionId":4000050430000,"followedNum":0,"status":"normal","setUpDate":"2021-12-27T16:00:00.000Z","setUpAssetScale":266025595.68,"setUpShares":266025595.68,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thxyczhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012258,"stockId":680,"holdings":207200,"marketCap":2407664,"netValueRatio":0.0656,"quarterlyChange":-0.02923976608187162,"stock":{"stockCode":"000680","exchange":"sz","stockType":"company","tickerId":680,"name":"山推股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012258,"stockId":688337,"holdings":41689,"marketCap":1730093,"netValueRatio":0.0471,"quarterlyChange":0.12496611547845005,"stock":{"name":"普源精电","exchange":"sh","stockType":"company","stockCode":"688337","tickerId":688337}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012258,"stockId":603045,"holdings":52700,"marketCap":1486140,"netValueRatio":0.0405,"quarterlyChange":0.43511450381679406,"stock":{"stockCode":"603045","exchange":"sh","stockType":"company","tickerId":603045,"name":"福达合金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012258,"stockId":600590,"holdings":114200,"marketCap":1469754,"netValueRatio":0.04,"quarterlyChange":0.36769394261424004,"stock":{"stockCode":"600590","exchange":"sh","stockType":"company","tickerId":600590,"name":"泰豪科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012258,"stockId":338,"holdings":46900,"marketCap":1136856,"netValueRatio":0.031,"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":3000000012258,"stockId":1000000000000883,"holdings":43629,"marketCap":1078622,"netValueRatio":0.0294,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012258,"stockId":1332,"holdings":20400,"marketCap":1067736,"netValueRatio":0.0291,"quarterlyChange":-0.0685175298095757,"stock":{"name":"锡装股份","exchange":"sz","stockType":"company","stockCode":"001332","tickerId":1332}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012258,"stockId":688107,"holdings":35495,"marketCap":1064850,"netValueRatio":0.029,"quarterlyChange":0.1037527593818981,"stock":{"stockCode":"688107","tickerId":688107,"exchange":"sh","stockType":"company","name":"安路科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012258,"stockId":300750,"holdings":2200,"marketCap":883740,"netValueRatio":0.0241,"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":3000000012258,"stockId":2539,"holdings":60200,"marketCap":854840,"netValueRatio":0.0233,"quarterlyChange":0.20135363790186211,"stock":{"stockCode":"002539","exchange":"sz","stockType":"company","tickerId":2539,"name":"云图控股"}}],"lastFsMetrics":{"latestTurnoverRate":1.8352600492606441,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-16T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.4351},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.4068},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.3804},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.3052},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.3136},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.318},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.3478},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.3066},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.3379},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.3633},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.3632},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.3364},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.3195},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.3622},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.4182},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.3991},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.4079},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.4027},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.3752},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.3306},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.387},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.3603},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.3526},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.3565},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.3597},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.3832},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.3601},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.3683},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.3216},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.3126},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.2807},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.2459},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.2325},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.2179},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.2251},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.2034},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1949},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.2086},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1897},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1917},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1823},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1622},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1479},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.152},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1358},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1308},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1206},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1155},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0748},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0672},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0733},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0879},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0714},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0886},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.083},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0753},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0925},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0833},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0612},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0858},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0936},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1151},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0971},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1186},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1237},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.133},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.15},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1598},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1355},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1564},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1393},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1135},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1178},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1674},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1829},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1838},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1635},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1561},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1433},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1473},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1415},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1374},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.137},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1183},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1181},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1276},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.127},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0878},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.12},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1199},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.129},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1313},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1211},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1277},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1034},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0981},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0961},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0987},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1014},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1017},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0971},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0977},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0986},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0865},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0792},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0827},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0847},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0721},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0545},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0581},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0542},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.058},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0573},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0523},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0539},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0579},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0566},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0462},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.052},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0421},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.051},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0599},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0437},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0512},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0475},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0584},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0634},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0594},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0529},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0605},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0657},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0586},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0572},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0561},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.053},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0465},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0363},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0517},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0599},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0592},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0671},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0795},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.096},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0879},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0861},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0902},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0718},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0825},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0719},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.07},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0841},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0876},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0931},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1025},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0908},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0986},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.098},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0891},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0828},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0934},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.085},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0744},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1001},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1062},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0816},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1048},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1214},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1383},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1368},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1283},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1109},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1163},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1161},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.109},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1198},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.126},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1203},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1322},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1132},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.1096},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.097},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0965},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0955},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0897},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0829},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0702},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0522},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0663},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0701},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0699},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0665},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0479},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0545},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0752},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0759},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0614},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0494},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.046},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0319},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0325},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.021},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0199},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0244},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.009},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0072},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0013},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0067},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.007},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0043},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9996},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9954},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9993},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0181},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0269},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0212},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0182},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0194},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0119},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":1.0036},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9938},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9911},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9843},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9782},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9811},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9702},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9706},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9632},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9609},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9612},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9487},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9536},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9523},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9478},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9493},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.949},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9443},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9418},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9503},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9404},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9257},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9229},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9193},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9321},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9348},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9376},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9339},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9453},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9539},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9485},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9522},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9477},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9499},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.944},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9379},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9369},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9477},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9333},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9342},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9348},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9462},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9454},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9512},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9468},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9402},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9426},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9451},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9537},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9462},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9571},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.94},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9415},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9339},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9349},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9167},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9141},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9111},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9117},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9085},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9143},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9047},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9018},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8981},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8988},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8967},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9047},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9066},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.898},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8873},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8745},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8593},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.849},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9371},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9515},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9481},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9408},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9486},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9594},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9517},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9457},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.958},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9518},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9711},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9812},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9851},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9725},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9728},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9485},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9594},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9596},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9569},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9689},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9689},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9389},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9298},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9309},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9316},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9652},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9654},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9527},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9633},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9725},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9514},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.961},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9518},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9455},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9412},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.922},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9283},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9132},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9288},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9239},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9096},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8893},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8788},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8812},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8723},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8757},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8833},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8773},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8713},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8667},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8614},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8705},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8482},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8551},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8617},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8579},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8611},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8534},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8555},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8645},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8832},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8926},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8926},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.899},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8929},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8936},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8853},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8936},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8945},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8927},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8856},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8846},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8943},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9119},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9051},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9058},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9057},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8957},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8859},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8865},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8922},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8927},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8836},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8755},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8801},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8649},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8689},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8681},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8924},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9011},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8955},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8833},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8929},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9086},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.926},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.924},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9394},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.927},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9231},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.907},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9149},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8955},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8792},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.882},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8864},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8933},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8985},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9012},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.889},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8999},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8987},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8928},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8956},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8599},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8645},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8706},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8887},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8789},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.9},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8975},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.934},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8808},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8189},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7862},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7627},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7624},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7385},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7393},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7399},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7398},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7449},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7351},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7355},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7362},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7268},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.727},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7372},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7387},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7448},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7413},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7555},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7391},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7438},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7446},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7494},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7552},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7565},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7587},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7562},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7621},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7615},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.755},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7529},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7557},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7531},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7536},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7503},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7529},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7551},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7468},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7766},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8063},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8057},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7851},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7857},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7793},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7739},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7959},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.7985},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8214},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8204},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.823},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8208},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8432},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8246},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8255},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8403},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8459},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8413},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8088},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8115},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8084},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8158},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8238},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.834},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8167},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8168},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8068},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8265},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8061},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8336},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8569},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8557},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8612},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012258,"lxr_nv_fc":0.8631}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48758,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}